Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.67	10.72	10.50	10.50	10.50	-1.59%	10,389,150
Mar 11, 2026	10.65	10.83	10.55	10.67	10.67	0.19%	12,391,620
Mar 10, 2026	10.30	10.85	10.41	10.65	10.65	3.40%	17,673,500
Mar 9, 2026	10.82	10.89	10.30	10.30	10.30	-4.81%	12,678,430
Mar 8, 2026	11.21	11.39	10.80	10.82	10.82	-3.48%	16,506,440
Mar 5, 2026	11.20	11.35	11.11	11.21	11.21	0.09%	6,823,816
Mar 4, 2026	11.31	11.46	11.00	11.20	11.20	-0.97%	8,944,772
Mar 3, 2026	11.58	11.60	11.01	11.31	11.31	-2.33%	4,501,353
Mar 2, 2026	11.21	11.58	11.22	11.58	11.58	3.30%	3,540,975
Mar 1, 2026	11.79	11.59	10.90	11.21	11.21	-4.92%	8,446,264
Feb 26, 2026	11.68	11.80	11.55	11.79	11.79	0.94%	906,205
Feb 25, 2026	11.90	12.06	11.53	11.68	11.68	-1.85%	3,048,606
Feb 24, 2026	11.90	12.30	11.80	11.90	11.90	-	6,082,110
Feb 23, 2026	11.37	11.97	11.40	11.90	11.90	4.66%	3,604,924
Feb 22, 2026	11.78	11.98	11.25	11.37	11.37	-3.48%	3,853,559
Feb 19, 2026	12.45	12.56	11.70	11.78	11.78	-5.38%	5,360,096
Feb 18, 2026	12.52	12.71	12.42	12.45	12.45	-0.56%	3,557,123
Feb 17, 2026	12.51	12.90	12.38	12.52	12.52	0.08%	16,265,430
Feb 16, 2026	12.47	12.69	12.35	12.51	12.51	0.32%	10,871,290
Feb 15, 2026	12.74	12.89	12.23	12.47	12.47	-2.12%	5,938,253
Feb 12, 2026	12.63	12.95	12.42	12.74	12.74	0.87%	6,290,226
Feb 11, 2026	12.35	12.88	12.38	12.63	12.63	2.27%	9,395,538
Feb 10, 2026	12.60	12.73	12.00	12.35	12.35	-1.98%	6,868,456
Feb 9, 2026	12.63	12.80	12.45	12.60	12.60	-0.24%	6,055,970
Feb 8, 2026	12.75	13.50	12.35	12.63	12.63	-0.94%	19,931,900
Feb 5, 2026	11.79	13.72	11.77	12.75	12.75	8.14%	28,366,450
Feb 4, 2026	11.00	11.80	11.03	11.79	11.79	7.18%	19,539,830
Feb 3, 2026	10.95	11.16	10.93	11.00	11.00	0.46%	5,673,449
Feb 2, 2026	11.07	11.16	10.80	10.95	10.95	-1.08%	3,874,405
Feb 1, 2026	10.90	11.15	10.95	11.07	11.07	1.56%	3,536,417
Jan 28, 2026	11.23	11.34	10.87	10.90	10.90	-2.94%	6,342,512
Jan 27, 2026	11.30	11.50	11.21	11.23	11.23	-0.62%	4,321,632
Jan 26, 2026	11.40	11.51	11.08	11.30	11.30	-0.88%	3,807,436
Jan 25, 2026	11.40	12.10	11.38	11.40	11.40	-	11,590,430
Jan 22, 2026	11.16	11.49	11.11	11.40	11.40	2.15%	9,262,712
Jan 21, 2026	10.98	11.27	10.80	11.16	11.16	1.64%	7,047,428
Jan 20, 2026	10.75	10.99	10.68	10.98	10.98	2.14%	5,172,177
Jan 19, 2026	10.85	10.90	10.63	10.75	10.75	-0.92%	5,736,742
Jan 18, 2026	10.25	10.86	10.31	10.85	10.85	5.85%	3,266,619
Jan 15, 2026	10.39	10.64	10.00	10.25	10.25	-1.35%	3,985,647
Jan 14, 2026	10.77	10.85	10.25	10.39	10.39	-3.53%	4,311,381
Jan 13, 2026	11.00	11.05	10.65	10.77	10.77	-2.09%	4,671,648
Jan 12, 2026	11.20	11.29	10.85	11.00	11.00	-1.79%	2,336,898
Jan 11, 2026	10.90	11.39	10.91	11.20	11.20	2.75%	2,676,529
Jan 8, 2026	11.00	11.18	10.85	10.90	10.90	-0.91%	2,322,993
Jan 6, 2026	10.93	11.07	10.87	11.00	11.00	0.64%	1,198,513
Jan 5, 2026	11.35	11.51	10.81	10.93	10.93	-3.70%	5,488,004
Jan 4, 2026	11.72	11.77	11.35	11.35	11.35	-3.16%	1,137,362
Dec 31, 2025	11.65	11.77	11.52	11.72	11.72	0.60%	2,814,855
Dec 30, 2025	11.50	11.74	11.42	11.65	11.65	1.30%	4,048,549