HeXun Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.10	62.30	61.80	62.00	62.00	-0.16%	41,210
May 7, 2026	62.50	62.50	61.50	62.10	62.10	-	124,211
May 6, 2026	61.50	62.20	61.20	62.10	62.10	0.81%	85,722
May 5, 2026	62.10	62.20	61.30	61.60	61.60	-0.96%	61,021
May 4, 2026	61.70	62.40	61.30	62.20	62.20	0.48%	138,023
Apr 30, 2026	63.40	63.40	61.80	61.90	61.90	-2.37%	41,753
Apr 29, 2026	64.20	64.20	62.30	63.40	63.40	-1.40%	10,713
Apr 28, 2026	64.70	65.00	63.70	64.30	64.30	-0.31%	55,531
Apr 27, 2026	63.80	66.70	63.80	64.50	64.50	1.74%	103,015
Apr 24, 2026	65.30	65.90	63.40	63.40	63.40	-1.71%	156,223
Apr 23, 2026	64.40	66.70	62.10	64.50	64.50	-0.77%	225,053
Apr 22, 2026	60.70	66.40	60.00	65.00	65.00	7.44%	309,192
Apr 21, 2026	60.80	60.80	59.60	60.50	60.50	-	295,738
Apr 20, 2026	60.90	60.90	60.00	60.50	60.50	-0.49%	88,768
Apr 17, 2026	61.80	61.80	59.60	60.80	60.80	-1.46%	36,904
Apr 16, 2026	61.80	61.80	59.70	61.70	61.70	-	76,028
Apr 15, 2026	61.30	61.90	59.70	61.70	61.70	0.82%	105,816
Apr 14, 2026	61.30	61.30	60.20	61.20	61.20	-0.16%	124,647
Apr 13, 2026	59.00	61.30	59.00	61.30	61.30	0.49%	85,722
Apr 10, 2026	59.30	61.00	59.30	61.00	61.00	1.84%	57,113
Apr 9, 2026	59.80	61.50	59.50	59.90	59.90	0.67%	126,364
Apr 8, 2026	59.30	59.90	58.20	59.50	59.50	1.02%	73,610
Apr 7, 2026	57.50	60.00	57.00	58.90	58.90	2.79%	119,446
Apr 2, 2026	56.10	58.20	56.10	57.30	57.30	0.35%	53,212
Apr 1, 2026	57.00	57.80	56.50	57.10	57.10	-1.04%	32,194
Mar 31, 2026	59.00	59.00	56.60	57.70	57.70	-2.20%	45,716
Mar 30, 2026	59.50	60.20	58.10	59.00	59.00	-1.83%	57,116
Mar 27, 2026	60.00	60.20	59.50	60.10	60.10	1.18%	36,123
Mar 26, 2026	60.60	60.60	58.60	59.40	59.40	-1.98%	168,144
Mar 25, 2026	60.50	61.30	60.50	60.60	60.60	1.17%	189,662
Mar 24, 2026	61.00	61.90	59.60	59.90	59.90	-0.83%	151,302
Mar 23, 2026	60.00	61.30	60.00	60.40	60.40	0.67%	167,552
Mar 20, 2026	60.00	61.00	59.10	60.00	60.00	0.33%	162,964
Mar 19, 2026	60.00	60.20	58.80	59.80	59.80	1.87%	80,710
Mar 18, 2026	57.80	59.10	57.80	58.70	58.70	1.03%	114,360
Mar 17, 2026	55.00	58.10	55.00	58.10	58.10	5.64%	115,392
Mar 16, 2026	54.90	55.00	52.80	55.00	55.00	0.18%	46,503
Mar 13, 2026	51.30	55.10	51.10	54.90	54.90	6.60%	79,922
Mar 12, 2026	51.30	51.60	50.40	51.50	51.50	0.59%	38,171
Mar 11, 2026	51.10	51.20	50.30	51.20	51.20	0.20%	52,500
Mar 10, 2026	52.10	52.50	50.70	51.10	51.10	-1.73%	67,303
Mar 9, 2026	52.70	52.70	51.50	52.00	52.00	-2.26%	21,400
Mar 6, 2026	53.00	53.20	52.50	53.20	53.20	1.92%	17,701
Mar 5, 2026	52.20	52.40	51.40	52.20	52.20	0.38%	30,231
Mar 4, 2026	52.10	52.80	50.00	52.00	52.00	-1.14%	147,164
Mar 3, 2026	54.60	54.60	51.40	52.60	52.60	-3.66%	101,824
Mar 2, 2026	54.10	54.60	53.90	54.60	54.60	-0.73%	74,492
Feb 26, 2026	55.00	55.90	54.30	55.00	55.00	-1.43%	55,963
Feb 25, 2026	56.60	56.60	54.90	55.80	55.80	-2.45%	156,394
Feb 24, 2026	57.70	57.70	56.90	57.20	57.20	0.35%	34,204