Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.83	22.64	21.83	22.19	-	-0.89%	23,602,607
Apr 27, 2026	22.00	22.48	21.95	22.39	22.39	2.99%	42,090,600
Apr 24, 2026	21.83	22.10	21.58	21.74	21.74	-1.41%	31,634,540
Apr 23, 2026	22.38	22.99	21.65	22.05	22.05	-2.30%	51,441,470
Apr 22, 2026	21.63	22.95	21.63	22.57	22.57	3.48%	65,458,420
Apr 21, 2026	21.55	22.00	21.48	21.81	21.81	0.55%	47,033,640
Apr 20, 2026	21.00	21.98	20.95	21.69	21.69	2.07%	54,522,410
Apr 17, 2026	20.88	21.38	20.81	21.25	21.25	1.43%	45,368,000
Apr 16, 2026	20.78	21.48	20.66	20.95	20.95	0.05%	45,895,610
Apr 15, 2026	21.22	21.55	20.66	20.94	20.94	-1.27%	56,896,780
Apr 14, 2026	20.88	21.41	20.70	21.21	21.21	1.10%	51,444,870
Apr 13, 2026	21.32	21.55	20.91	20.98	20.98	-2.55%	54,387,510
Apr 10, 2026	20.58	21.69	20.45	21.53	21.53	3.56%	85,333,630
Apr 9, 2026	20.40	21.10	20.22	20.79	20.79	0.10%	65,510,800
Apr 8, 2026	19.61	20.88	19.61	20.77	20.77	6.51%	75,380,910
Apr 7, 2026	19.36	19.80	18.97	19.50	19.50	0.41%	40,943,160
Apr 3, 2026	19.65	20.03	19.23	19.42	19.42	-3.67%	55,810,480
Apr 2, 2026	19.80	21.30	19.57	20.16	20.16	0.05%	85,193,460
Apr 1, 2026	18.97	20.16	18.74	20.15	20.15	6.73%	79,702,430
Mar 31, 2026	19.00	19.45	18.88	18.88	18.88	-1.62%	34,748,470
Mar 30, 2026	18.67	19.19	18.67	19.19	19.19	2.07%	43,995,850
Mar 27, 2026	17.61	18.94	17.58	18.80	18.80	5.38%	46,873,280
Mar 26, 2026	17.68	18.05	17.61	17.84	17.84	0.11%	18,696,200
Mar 25, 2026	17.95	18.10	17.68	17.82	17.82	-0.67%	19,718,460
Mar 24, 2026	17.60	18.05	17.56	17.94	17.94	3.40%	23,157,570
Mar 23, 2026	17.74	18.15	17.28	17.35	17.35	-3.93%	30,009,872
Mar 20, 2026	18.73	19.20	18.03	18.06	18.06	-4.75%	36,060,490
Mar 19, 2026	18.25	19.28	18.21	18.96	18.96	2.32%	49,321,930
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