Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.52	22.36	19.87	22.31	22.31	2.67%	56,073,140
Jul 20, 2026	21.43	22.75	21.00	21.73	21.73	1.35%	57,765,333
Jul 17, 2026	24.36	24.50	21.38	21.44	21.44	-12.38%	76,335,040
Jul 16, 2026	24.91	25.53	23.80	24.47	24.47	-3.13%	73,741,495
Jul 15, 2026	23.41	26.98	23.41	25.26	25.26	6.94%	110,156,947
Jul 14, 2026	23.28	23.85	22.62	23.62	23.62	0.51%	49,971,788
Jul 13, 2026	25.03	25.44	23.37	23.50	23.50	-7.63%	59,390,080
Jul 10, 2026	25.79	26.78	25.06	25.44	25.44	-1.32%	88,655,720
Jul 9, 2026	24.56	25.90	23.88	25.78	25.78	4.08%	70,652,456
Jul 8, 2026	24.83	25.90	24.40	24.77	24.77	0.28%	62,903,839
Jul 7, 2026	25.40	25.81	24.60	24.70	24.70	-4.26%	54,214,860
Jul 6, 2026	24.87	26.30	24.61	25.80	25.80	3.28%	88,807,945
Jul 3, 2026	23.43	25.33	23.35	24.98	24.98	8.14%	85,208,411
Jul 2, 2026	24.03	25.20	22.92	23.10	23.10	-3.47%	70,021,509
Jul 1, 2026	22.30	24.08	22.10	23.93	23.93	8.38%	77,758,831
Jun 30, 2026	22.06	22.72	21.87	22.08	22.08	-0.09%	43,871,735
Jun 29, 2026	19.82	22.28	18.90	22.10	22.10	11.79%	72,099,884
Jun 26, 2026	21.86	22.20	19.74	19.77	19.77	-10.10%	46,225,410
Jun 25, 2026	21.48	22.09	20.89	21.99	21.99	0.46%	34,031,522
Jun 24, 2026	22.10	22.56	21.71	21.89	21.89	-1.75%	39,468,781
Jun 23, 2026	22.44	23.28	22.22	22.28	22.28	-1.02%	52,555,064
Jun 22, 2026	21.74	22.58	20.83	22.51	22.51	2.32%	45,486,330
Jun 18, 2026	21.99	22.40	21.61	22.00	22.00	-0.59%	30,294,000
Jun 17, 2026	22.82	23.00	21.91	22.13	22.13	-3.70%	31,056,660
Jun 16, 2026	22.79	23.40	22.49	22.98	22.98	-0.22%	33,474,330
Jun 15, 2026	21.80	23.15	21.69	23.03	23.03	5.35%	44,979,110
Jun 12, 2026	20.92	22.39	20.88	21.86	21.86	5.40%	37,855,930
Jun 11, 2026	21.01	21.25	20.47	20.74	20.74	-1.94%	20,333,420
Jun 10, 2026	21.34	21.90	20.98	21.15	21.15	-1.31%	24,827,490
Jun 9, 2026	20.71	21.68	20.36	21.43	21.43	4.13%	34,746,151
Jun 8, 2026	20.57	21.49	20.34	20.58	20.58	-4.15%	36,057,910
Jun 5, 2026	23.40	23.49	21.36	21.47	21.47	-6.08%	57,355,240
Jun 4, 2026	22.23	23.31	21.82	22.86	22.86	2.33%	44,246,360
Jun 3, 2026	22.54	22.90	22.06	22.34	22.34	-1.59%	27,806,260
Jun 2, 2026	22.10	22.95	21.40	22.70	22.70	2.30%	39,146,930
Jun 1, 2026	23.22	23.44	22.14	22.19	22.19	-3.98%	39,218,810
May 29, 2026	24.51	24.83	23.01	23.11	23.11	-5.09%	44,179,120
May 28, 2026	24.69	24.90	23.50	24.35	24.35	-1.10%	40,721,720
May 27, 2026	25.09	25.45	24.53	24.62	24.62	-2.84%	39,565,140
May 26, 2026	25.05	25.46	24.51	25.34	25.34	-0.28%	44,579,740
May 25, 2026	24.86	26.56	24.86	25.41	25.41	3.50%	75,613,900
May 22, 2026	23.51	24.86	23.43	24.55	24.55	7.91%	86,306,040
May 21, 2026	23.55	24.00	22.68	22.75	22.75	-3.19%	45,840,380
May 20, 2026	23.69	24.02	22.85	23.50	23.50	-1.76%	47,876,770
May 19, 2026	24.03	24.60	23.42	23.92	23.92	-1.60%	53,156,860
May 18, 2026	23.00	24.50	22.98	24.31	24.31	4.07%	78,589,050
May 15, 2026	22.36	23.90	22.35	23.36	23.36	3.64%	77,833,950
May 14, 2026	22.94	23.29	22.50	22.54	22.54	-1.87%	68,603,850
May 13, 2026	19.90	23.45	19.80	22.97	22.97	14.17%	114,359,400
May 12, 2026	20.31	20.47	19.90	20.12	20.12	-1.90%	32,764,440