Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.15	12.71	12.22	12.51	12.51	2.96%	25,846,030
Jun 3, 2026	11.90	12.18	11.78	12.15	12.15	2.10%	25,877,550
Jun 2, 2026	11.69	11.94	11.51	11.90	11.90	1.80%	14,935,590
Jun 1, 2026	11.45	11.74	11.50	11.69	11.69	2.10%	6,208,570
May 25, 2026	11.43	12.00	11.31	11.45	11.45	0.17%	5,986,207
May 24, 2026	11.20	11.50	11.24	11.43	11.43	2.05%	5,529,471
May 21, 2026	11.21	11.37	11.12	11.20	11.20	-0.09%	4,395,732
May 20, 2026	11.80	11.86	11.17	11.21	11.21	-5.00%	8,191,194
May 19, 2026	11.73	11.96	11.65	11.80	11.80	0.60%	20,257,250
May 18, 2026	11.56	11.82	11.56	11.73	11.73	1.47%	7,192,002
May 17, 2026	11.75	11.90	11.41	11.56	11.56	-1.62%	10,538,170
May 14, 2026	11.95	12.04	11.65	11.75	11.75	-1.67%	9,388,592
May 13, 2026	11.96	12.25	11.90	11.95	11.95	-0.08%	13,084,200
May 12, 2026	11.93	12.19	11.82	11.96	11.96	0.25%	6,661,889
May 11, 2026	12.01	12.05	11.81	11.93	11.93	-0.67%	6,552,928
May 10, 2026	11.30	12.19	11.39	12.01	12.01	6.28%	34,232,630
May 6, 2026	10.89	11.31	10.87	11.30	11.30	3.76%	17,245,290
May 5, 2026	11.00	10.96	10.80	10.89	10.89	-1.00%	4,011,802
May 4, 2026	11.02	11.08	10.89	11.00	11.00	-0.18%	5,251,740
May 3, 2026	10.75	11.03	10.75	11.02	11.02	2.51%	5,427,405
Apr 30, 2026	11.00	11.09	10.60	10.75	10.75	-2.27%	13,391,130
Apr 29, 2026	11.09	11.05	10.91	11.00	11.00	-0.81%	6,620,092
Apr 28, 2026	11.17	11.23	11.01	11.09	11.09	-0.72%	4,494,130
Apr 27, 2026	11.07	11.25	11.01	11.17	11.17	2.10%	5,607,014
Apr 26, 2026	11.06	11.24	11.00	11.07	10.94	0.09%	5,072,555
Apr 23, 2026	11.08	11.16	11.03	11.06	10.93	-0.18%	4,814,585
Apr 22, 2026	11.09	11.26	11.03	11.08	10.95	-0.09%	8,579,809
Apr 21, 2026	11.16	11.37	11.05	11.09	10.96	-0.63%	16,340,890
Apr 20, 2026	10.76	11.25	10.70	11.16	11.03	3.72%	47,628,930
Apr 19, 2026	10.60	10.76	10.65	10.76	10.63	1.51%	11,966,920
Apr 16, 2026	10.53	10.71	10.45	10.60	10.48	0.66%	13,827,690
Apr 15, 2026	10.36	10.59	10.39	10.53	10.41	1.64%	5,821,574
Apr 14, 2026	10.44	10.42	10.29	10.36	10.24	-0.77%	6,220,725
Apr 9, 2026	10.40	10.52	10.30	10.44	10.32	0.38%	6,377,283
Apr 8, 2026	10.04	10.45	10.25	10.40	10.28	3.59%	10,020,660
Apr 7, 2026	10.16	10.24	9.99	10.04	9.92	-1.18%	5,946,474
Apr 6, 2026	10.06	10.17	10.05	10.16	10.04	0.99%	5,395,569
Apr 5, 2026	10.05	10.14	10.02	10.06	9.94	0.10%	5,346,491
Apr 2, 2026	10.16	10.14	9.91	10.05	9.93	-1.08%	6,980,019
Apr 1, 2026	9.70	10.16	9.73	10.16	10.04	4.74%	11,407,560
Mar 31, 2026	9.90	9.90	9.64	9.70	9.59	-2.02%	8,509,055
Mar 30, 2026	10.23	10.30	9.63	9.90	9.78	-3.23%	16,832,380
Mar 29, 2026	10.50	10.49	10.20	10.23	10.11	-2.57%	6,150,195
Mar 26, 2026	10.70	10.77	10.45	10.50	10.38	-1.87%	4,741,976
Mar 25, 2026	10.33	10.75	10.35	10.70	10.57	3.58%	10,099,460
Mar 24, 2026	10.40	10.47	10.32	10.33	10.21	-0.67%	4,898,222
Mar 18, 2026	10.34	10.43	10.30	10.40	10.28	0.58%	6,687,191
Mar 17, 2026	10.23	10.40	10.25	10.34	10.22	1.08%	9,779,124
Mar 16, 2026	10.46	10.48	10.13	10.23	10.11	-2.20%	4,775,495
Mar 15, 2026	10.50	10.60	10.40	10.46	10.34	-0.38%	3,490,257