Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.67	19.28	17.67	18.85	-	1.73%	35,853,013
Mar 18, 2026	18.37	18.56	17.85	18.53	18.53	1.48%	24,339,370
Mar 17, 2026	18.15	18.49	18.10	18.26	18.26	1.16%	23,846,835
Mar 16, 2026	17.71	18.09	17.70	18.05	18.05	2.04%	16,783,810
Mar 13, 2026	17.67	18.05	17.57	17.69	17.69	-0.28%	14,074,990
Mar 12, 2026	18.07	18.07	17.54	17.74	17.74	-1.83%	19,308,420
Mar 11, 2026	17.87	18.48	17.83	18.07	18.07	1.18%	28,358,800
Mar 10, 2026	17.63	17.88	17.56	17.86	17.86	2.29%	19,849,210
Mar 9, 2026	17.05	17.61	16.90	17.46	17.46	1.51%	23,807,530
Mar 6, 2026	16.39	17.26	16.35	17.20	17.20	4.81%	30,202,200
Mar 5, 2026	16.68	16.74	16.39	16.41	16.41	0.31%	15,199,700
Mar 4, 2026	16.32	16.67	16.23	16.36	16.36	-0.79%	16,098,840
Mar 3, 2026	17.42	17.59	16.47	16.49	16.49	-5.56%	27,935,720
Mar 2, 2026	18.01	18.02	17.34	17.46	17.46	-4.80%	27,738,090
Feb 27, 2026	18.49	18.58	18.25	18.34	18.34	-1.19%	15,419,740
Feb 26, 2026	18.52	18.71	18.33	18.56	18.56	-0.75%	17,476,320
Feb 25, 2026	18.23	18.70	18.17	18.70	18.70	2.63%	19,876,020
Feb 24, 2026	18.49	18.49	18.14	18.22	18.22	-0.44%	12,465,610
Feb 13, 2026	18.50	18.68	18.30	18.30	18.30	-0.22%	15,906,900
Feb 12, 2026	18.51	18.52	18.31	18.34	18.34	-1.03%	15,667,314
Feb 11, 2026	18.68	18.90	18.52	18.53	18.53	-1.54%	14,398,540
Feb 10, 2026	18.69	19.15	18.59	18.82	18.82	0.48%	19,724,060
Feb 9, 2026	18.65	18.80	18.53	18.73	18.73	0.43%	16,991,440
Feb 6, 2026	18.48	19.06	18.48	18.65	18.65	-1.11%	24,063,635
Feb 5, 2026	18.94	19.57	18.79	18.86	18.86	1.95%	33,142,410
Feb 4, 2026	18.30	18.55	18.14	18.50	18.50	0.27%	16,494,040
Feb 3, 2026	18.31	18.45	18.13	18.45	18.45	1.60%	15,422,680
Feb 2, 2026	18.75	18.90	18.15	18.16	18.16	-3.97%	21,946,370
Jan 30, 2026	18.83	19.30	18.83	18.91	18.91	-0.11%	19,534,087
Jan 29, 2026	19.21	19.38	18.80	18.93	18.93	-0.79%	21,813,920
Jan 28, 2026	19.86	19.86	19.05	19.08	19.08	-4.02%	37,159,270
Jan 27, 2026	20.45	20.48	19.70	19.88	19.88	-3.59%	36,020,250
Jan 26, 2026	20.09	20.91	19.65	20.62	20.62	2.49%	59,464,560
Jan 23, 2026	19.63	20.18	19.63	20.12	20.12	2.65%	30,449,660
Jan 22, 2026	19.83	19.85	19.50	19.60	19.60	-0.41%	19,873,790
Jan 21, 2026	19.50	19.94	19.45	19.68	19.68	-0.05%	23,127,360
Jan 20, 2026	20.16	20.24	19.50	19.69	19.69	-2.04%	32,338,940
Jan 19, 2026	20.66	20.69	20.10	20.10	20.10	-3.83%	43,101,110
Jan 16, 2026	21.43	21.75	20.75	20.90	20.90	0.97%	50,572,985
Jan 15, 2026	21.18	21.45	20.53	20.70	20.70	-2.86%	64,368,370
Jan 14, 2026	20.65	21.95	20.21	21.31	21.31	4.00%	118,940,400
Jan 13, 2026	20.40	21.07	19.89	20.49	20.49	2.19%	100,404,420
Jan 12, 2026	19.86	20.18	19.73	20.05	20.05	1.31%	46,471,780
Jan 9, 2026	19.51	19.86	19.40	19.79	19.79	0.92%	47,658,320
Jan 8, 2026	19.27	19.98	19.17	19.61	19.61	2.46%	56,828,620
Jan 7, 2026	19.04	19.33	19.00	19.14	19.14	0.63%	31,155,517
Jan 6, 2026	19.00	19.17	18.82	19.02	19.02	0.42%	33,790,830
Jan 5, 2026	18.02	18.98	17.93	18.94	18.94	5.81%	44,329,190
Dec 31, 2025	18.39	18.40	17.90	17.90	17.90	-1.92%	20,791,850
Dec 30, 2025	18.42	18.57	18.18	18.25	18.25	-1.83%	20,969,530