3D Global Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.50	32.50	31.10	31.90	31.90	-0.78%	126,820
Apr 16, 2026	31.30	32.70	31.00	32.15	32.15	3.54%	296,590
Apr 15, 2026	31.90	31.90	30.50	31.05	31.05	-2.51%	178,606
Apr 14, 2026	32.05	32.05	31.25	31.85	31.85	-0.62%	92,717
Apr 13, 2026	32.10	32.75	31.90	32.05	32.05	-1.99%	113,351
Apr 10, 2026	33.20	33.25	31.85	32.70	32.70	-2.68%	159,560
Apr 9, 2026	33.70	34.50	33.35	33.60	33.60	-2.47%	29,242
Apr 8, 2026	33.50	34.45	33.20	34.45	34.45	2.84%	34,942
Apr 7, 2026	34.10	34.25	33.00	33.50	33.50	-1.90%	38,012
Apr 2, 2026	33.30	35.30	33.25	34.15	34.15	-0.15%	78,452
Apr 1, 2026	33.00	34.20	32.00	34.20	34.20	3.64%	76,889
Mar 31, 2026	34.70	35.00	31.65	33.00	33.00	-5.85%	156,236
Mar 30, 2026	35.10	35.15	34.05	35.05	35.05	0.14%	117,027
Mar 27, 2026	34.00	35.20	33.60	35.00	35.00	2.94%	94,704
Mar 26, 2026	36.00	36.15	32.30	34.00	34.00	-5.56%	148,934
Mar 25, 2026	34.00	36.65	34.00	36.00	36.00	6.04%	174,341
Mar 24, 2026	31.00	36.30	30.45	33.95	33.95	11.49%	270,999
Mar 23, 2026	31.70	31.70	30.15	30.45	30.45	-6.16%	418,216
Mar 20, 2026	33.90	33.90	32.00	32.45	32.45	-4.56%	183,419
Mar 19, 2026	34.15	34.20	33.25	34.00	34.00	-0.29%	143,896
Mar 18, 2026	34.60	34.60	33.65	34.10	34.10	-1.16%	217,189
Mar 17, 2026	35.60	36.30	34.00	34.50	34.50	-3.09%	177,976
Mar 16, 2026	35.35	36.30	33.75	35.60	35.60	-0.56%	357,423
Mar 13, 2026	36.65	36.65	35.20	35.80	35.80	-2.19%	214,227
Mar 12, 2026	36.70	37.10	35.85	36.60	36.60	0.27%	142,110
Mar 11, 2026	36.70	37.40	36.05	36.50	36.50	-1.35%	250,997
Mar 10, 2026	37.90	38.10	36.85	37.00	37.00	-1.46%	83,249
Mar 9, 2026	39.10	39.10	37.05	37.55	37.55	-4.09%	102,807
Mar 6, 2026	38.90	39.15	38.75	39.15	39.15	0.64%	38,407
Mar 5, 2026	38.45	39.10	38.20	38.90	38.90	1.57%	79,485
Mar 4, 2026	39.15	39.45	37.85	38.30	38.30	-2.92%	333,864
Mar 3, 2026	40.35	40.35	38.00	39.45	39.45	-2.23%	151,912
Mar 2, 2026	40.30	41.25	39.55	40.35	40.35	-	102,317
Feb 26, 2026	39.85	41.50	39.60	40.35	40.35	0.50%	179,720
Feb 25, 2026	40.00	40.15	39.55	40.15	40.15	-0.25%	194,582
Feb 24, 2026	41.15	41.15	39.85	40.25	40.25	-2.07%	210,007
Feb 23, 2026	41.50	41.65	40.85	41.10	41.10	-0.96%	122,249
Feb 11, 2026	41.15	41.75	40.40	41.50	41.50	1.84%	132,990
Feb 10, 2026	41.45	41.60	40.55	40.75	40.75	-1.57%	116,348
Feb 9, 2026	42.10	42.35	40.85	41.40	41.40	-2.24%	316,338
Feb 6, 2026	41.85	42.50	41.60	42.35	42.35	0.12%	142,257
Feb 5, 2026	41.95	42.45	41.80	42.30	42.30	0.36%	103,046
Feb 4, 2026	42.10	42.45	41.75	42.15	42.15	-1.86%	205,329
Feb 3, 2026	42.50	43.00	41.95	42.95	42.95	1.06%	137,337
Feb 2, 2026	43.05	44.20	42.05	42.50	42.50	-1.28%	199,234
Jan 30, 2026	44.00	44.00	42.70	43.05	43.05	-2.05%	230,954
Jan 29, 2026	45.15	45.15	43.25	43.95	43.95	-2.66%	192,787
Jan 28, 2026	44.50	45.15	43.85	45.15	45.15	0.67%	227,861
Jan 27, 2026	45.70	45.70	43.85	44.85	44.85	0.56%	171,047
Jan 26, 2026	44.70	44.70	43.95	44.60	44.60	0.45%	200,547