Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.08	11.16	11.03	11.06	11.06	-0.18%	4,814,585
Apr 22, 2026	11.09	11.26	11.03	11.08	11.08	-0.09%	8,579,809
Apr 21, 2026	11.16	11.37	11.05	11.09	11.09	-0.63%	16,340,890
Apr 20, 2026	10.76	11.25	10.70	11.16	11.16	3.72%	47,628,930
Apr 19, 2026	10.60	10.76	10.65	10.76	10.76	1.51%	11,966,920
Apr 16, 2026	10.53	10.71	10.45	10.60	10.60	0.66%	13,827,690
Apr 15, 2026	10.36	10.59	10.39	10.53	10.53	1.64%	5,821,574
Apr 14, 2026	10.44	10.42	10.29	10.36	10.36	-0.77%	6,220,725
Apr 9, 2026	10.40	10.52	10.30	10.44	10.44	0.38%	6,377,283
Apr 8, 2026	10.04	10.45	10.25	10.40	10.40	3.59%	10,020,660
Apr 7, 2026	10.16	10.24	9.99	10.04	10.04	-1.18%	5,946,474
Apr 6, 2026	10.06	10.17	10.05	10.16	10.16	0.99%	5,395,569
Apr 5, 2026	10.05	10.14	10.02	10.06	10.06	0.10%	5,346,491
Apr 2, 2026	10.16	10.14	9.91	10.05	10.05	-1.08%	6,980,019
Apr 1, 2026	9.70	10.16	9.73	10.16	10.16	4.74%	11,407,560
Mar 31, 2026	9.90	9.90	9.64	9.70	9.70	-2.02%	8,509,055
Mar 30, 2026	10.23	10.30	9.63	9.90	9.90	-3.23%	16,832,380
Mar 29, 2026	10.50	10.49	10.20	10.23	10.23	-2.57%	6,150,195
Mar 26, 2026	10.70	10.77	10.45	10.50	10.50	-1.87%	4,741,976
Mar 25, 2026	10.33	10.75	10.35	10.70	10.70	3.58%	10,099,460
Mar 24, 2026	10.40	10.47	10.32	10.33	10.33	-0.67%	4,898,222
Mar 18, 2026	10.34	10.43	10.30	10.40	10.40	0.58%	6,687,191
Mar 17, 2026	10.23	10.40	10.25	10.34	10.34	1.08%	9,779,124
Mar 16, 2026	10.46	10.48	10.13	10.23	10.23	-2.20%	4,775,495
Mar 15, 2026	10.50	10.60	10.40	10.46	10.46	-0.38%	3,490,257
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