Hybio Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.83	21.88	20.45	21.47	-	-2.85%	36,506,924
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
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
Feb 6, 2026	18.48	19.06	18.48	18.65	18.65	-1.11%	24,063,635
Feb 5, 2026	18.94	19.57	18.79	18.86	18.86	1.95%	33,142,410
Feb 4, 2026	18.30	18.55	18.14	18.50	18.50	0.27%	16,494,040
Feb 3, 2026	18.31	18.45	18.13	18.45	18.45	1.60%	15,422,680
Feb 2, 2026	18.75	18.90	18.15	18.16	18.16	-3.97%	21,946,370
Jan 30, 2026	18.83	19.30	18.83	18.91	18.91	-0.11%	19,534,087
Jan 29, 2026	19.21	19.38	18.80	18.93	18.93	-0.79%	21,813,920
Jan 28, 2026	19.86	19.86	19.05	19.08	19.08	-4.02%	37,159,270
Jan 27, 2026	20.45	20.48	19.70	19.88	19.88	-3.59%	36,020,250
Jan 26, 2026	20.09	20.91	19.65	20.62	20.62	2.49%	59,464,560
Jan 23, 2026	19.63	20.18	19.63	20.12	20.12	2.65%	30,449,660
Jan 22, 2026	19.83	19.85	19.50	19.60	19.60	-0.41%	19,873,790
Jan 21, 2026	19.50	19.94	19.45	19.68	19.68	-0.05%	23,127,360
Jan 20, 2026	20.16	20.24	19.50	19.69	19.69	-2.04%	32,338,940
Jan 19, 2026	20.66	20.69	20.10	20.10	20.10	-3.83%	43,101,110
Jan 16, 2026	21.43	21.75	20.75	20.90	20.90	0.97%	50,572,985
Jan 15, 2026	21.18	21.45	20.53	20.70	20.70	-2.86%	64,368,370
Jan 14, 2026	20.65	21.95	20.21	21.31	21.31	4.00%	118,940,400
Jan 13, 2026	20.40	21.07	19.89	20.49	20.49	2.19%	100,404,420
Jan 12, 2026	19.86	20.18	19.73	20.05	20.05	1.31%	46,471,780
Jan 9, 2026	19.51	19.86	19.40	19.79	19.79	0.92%	47,658,320
Jan 8, 2026	19.27	19.98	19.17	19.61	19.61	2.46%	56,828,620
Jan 7, 2026	19.04	19.33	19.00	19.14	19.14	0.63%	31,155,517
Jan 6, 2026	19.00	19.17	18.82	19.02	19.02	0.42%	33,790,830
Jan 5, 2026	18.02	18.98	17.93	18.94	18.94	5.81%	44,329,190
Dec 31, 2025	18.39	18.40	17.90	17.90	17.90	-1.92%	20,791,850
Dec 30, 2025	18.42	18.57	18.18	18.25	18.25	-1.83%	20,969,530
Dec 29, 2025	18.66	18.84	18.58	18.59	18.59	-0.75%	19,690,518
Dec 26, 2025	19.05	19.05	18.58	18.73	18.73	-1.89%	30,967,050
Dec 25, 2025	18.69	19.18	18.58	19.09	19.09	2.03%	37,940,220
Dec 24, 2025	18.36	19.14	18.10	18.71	18.71	3.20%	48,240,810
Dec 23, 2025	18.41	18.66	18.05	18.13	18.13	-0.17%	22,000,400
Dec 22, 2025	18.29	18.35	18.01	18.16	18.16	0.11%	15,589,780
Dec 19, 2025	17.99	18.25	17.95	18.14	18.14	1.28%	16,528,594
Dec 18, 2025	17.90	18.44	17.83	17.91	17.91	-0.56%	16,761,528
Dec 17, 2025	17.90	18.07	17.69	18.01	18.01	0.28%	16,725,560
Dec 16, 2025	18.59	18.59	17.83	17.96	17.96	-3.34%	21,054,080
Dec 15, 2025	19.13	19.27	18.52	18.58	18.58	-2.57%	23,926,720
Dec 12, 2025	18.75	19.20	18.65	19.07	19.07	1.71%	33,865,220
Dec 11, 2025	19.10	19.16	18.75	18.75	18.75	-0.79%	16,839,090
Dec 10, 2025	18.98	19.00	18.70	18.90	18.90	-0.58%	16,674,060
Dec 9, 2025	19.30	19.62	19.00	19.01	19.01	-0.99%	26,355,360
Dec 8, 2025	19.02	19.45	19.01	19.20	19.20	1.59%	30,849,220
Dec 5, 2025	18.30	18.95	18.13	18.90	18.90	3.00%	24,872,870
Dec 4, 2025	18.31	18.44	18.15	18.35	18.35	0.22%	14,316,920
Dec 3, 2025	18.62	18.93	18.27	18.31	18.31	-1.93%	18,766,980
Dec 2, 2025	18.80	18.96	18.41	18.67	18.67	-0.59%	24,797,230
Dec 1, 2025	18.38	19.06	18.38	18.78	18.78	2.18%	29,632,210
Nov 28, 2025	18.46	18.47	18.15	18.38	18.38	-0.54%	17,918,410