Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.30	18.95	18.13	18.90	18.90	3.00%	24,872,870
Dec 4, 2025	18.31	18.44	18.15	18.35	18.35	0.22%	14,316,920
Dec 3, 2025	18.62	18.93	18.27	18.31	18.31	-1.93%	18,766,980
Dec 2, 2025	18.80	18.96	18.41	18.67	18.67	-0.59%	24,797,230
Dec 1, 2025	18.38	19.06	18.38	18.78	18.78	2.18%	29,632,210
Nov 28, 2025	18.46	18.47	18.15	18.38	18.38	-0.54%	17,918,410
Nov 27, 2025	18.29	18.67	18.29	18.48	18.48	0.05%	18,177,390
Nov 26, 2025	18.60	19.02	18.42	18.47	18.47	-0.43%	29,533,420
Nov 25, 2025	18.22	18.77	18.10	18.55	18.55	1.92%	23,149,110
Nov 24, 2025	17.85	18.24	17.83	18.20	18.20	2.59%	23,010,340
Nov 21, 2025	18.40	18.65	17.74	17.74	17.74	-4.62%	32,012,230
Nov 20, 2025	18.87	18.96	18.53	18.60	18.60	-1.17%	19,343,900
Nov 19, 2025	19.18	19.23	18.69	18.82	18.82	-1.62%	26,574,580
Nov 18, 2025	19.50	19.69	19.09	19.13	19.13	-1.39%	24,119,510
Nov 17, 2025	19.81	19.83	19.40	19.40	19.40	-3.29%	36,736,730
Nov 14, 2025	19.66	20.57	19.66	20.06	20.06	0.15%	42,957,270
Nov 13, 2025	20.15	20.20	19.50	20.03	20.03	-0.20%	37,493,770
Nov 12, 2025	20.15	20.50	20.01	20.07	20.07	0.35%	32,359,480
Nov 11, 2025	20.39	20.45	19.85	20.00	20.00	-1.67%	36,133,270
Nov 10, 2025	20.11	20.58	20.08	20.34	20.34	-0.64%	28,277,810
Nov 7, 2025	20.60	21.12	20.47	20.47	20.47	-1.73%	33,198,300
Nov 6, 2025	21.00	21.15	20.80	20.83	20.83	-2.16%	39,648,800
Nov 5, 2025	20.80	21.66	20.70	21.29	21.29	1.28%	44,504,180
Nov 4, 2025	21.98	22.10	21.01	21.02	21.02	-4.89%	62,352,150
Nov 3, 2025	21.30	22.35	20.87	22.10	22.10	4.94%	86,996,400
Oct 31, 2025	20.10	21.50	20.10	21.06	21.06	5.25%	85,902,670
Oct 30, 2025	21.30	21.30	20.00	20.01	20.01	-10.23%	113,538,000
Oct 29, 2025	21.26	22.33	21.00	22.29	22.29	4.40%	68,612,450
Oct 28, 2025	21.68	21.77	21.27	21.35	21.35	-2.02%	37,812,520
Oct 27, 2025	21.12	21.99	21.12	21.79	21.79	4.16%	59,515,520
Oct 24, 2025	21.17	21.36	20.85	20.92	20.92	-1.65%	41,143,370
Oct 23, 2025	21.50	22.12	20.77	21.27	21.27	-1.66%	43,420,880
Oct 22, 2025	21.20	22.05	21.20	21.63	21.63	0.84%	47,619,220
Oct 21, 2025	21.07	21.60	20.80	21.45	21.45	0.99%	42,233,500
Oct 20, 2025	21.40	21.80	21.00	21.24	21.24	-0.47%	39,349,180
Oct 17, 2025	21.87	22.28	21.30	21.34	21.34	-1.84%	52,085,510
Oct 16, 2025	21.60	22.54	21.41	21.74	21.74	-0.28%	69,326,320
Oct 15, 2025	20.26	22.25	20.18	21.80	21.80	7.87%	78,956,120
Oct 14, 2025	20.96	21.35	20.20	20.21	20.21	-3.44%	32,244,190
Oct 13, 2025	19.78	21.13	19.78	20.93	20.93	-0.85%	30,590,970
Oct 10, 2025	21.65	21.73	21.01	21.11	21.11	-3.30%	28,470,030
Oct 9, 2025	21.34	21.99	21.10	21.83	21.83	2.34%	40,339,990
Sep 30, 2025	21.01	21.40	20.94	21.33	21.33	1.52%	32,403,660
Sep 29, 2025	20.76	21.10	20.53	21.01	21.01	0.24%	45,417,430
Sep 26, 2025	22.38	22.46	20.85	20.96	20.96	-9.34%	92,023,430
Sep 25, 2025	23.42	23.88	23.07	23.12	23.12	-1.62%	41,582,820
Sep 24, 2025	23.00	23.64	22.91	23.50	23.50	1.34%	39,211,810
Sep 23, 2025	23.80	23.99	22.40	23.19	23.19	-2.64%	57,348,910
Sep 22, 2025	24.22	24.82	23.57	23.82	23.82	-1.33%	52,095,980
Sep 19, 2025	24.82	25.05	23.98	24.14	24.14	-2.74%	50,436,310