Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.86	22.28	18.90	22.22	-	12.39%	71,238,384
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
May 11, 2026	20.41	20.64	19.66	20.51	20.51	0.34%	55,065,780
May 8, 2026	20.78	20.92	20.40	20.44	20.44	-2.57%	36,941,510
May 7, 2026	21.15	21.68	20.80	20.98	20.98	0.33%	39,199,670
May 6, 2026	20.81	21.44	20.48	20.91	20.91	0.82%	51,301,460
Apr 30, 2026	21.08	21.24	20.40	20.74	20.74	-1.14%	48,250,730
Apr 29, 2026	21.88	21.88	20.45	20.98	20.98	-5.07%	65,092,830
Apr 28, 2026	22.40	22.64	22.06	22.10	22.10	-1.30%	38,741,410
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