Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.10	86.05	79.85	85.50	85.50	7.68%	26,224,710
Mar 26, 2026	82.55	83.50	79.20	79.40	79.40	-3.82%	8,014,183
Mar 25, 2026	83.60	84.35	81.85	82.55	82.55	1.23%	8,489,500
Mar 24, 2026	78.80	82.25	78.10	81.55	81.55	5.23%	10,182,430
Mar 23, 2026	78.60	79.65	75.90	77.50	77.50	-4.38%	14,655,630
Mar 20, 2026	82.10	84.60	80.40	81.05	81.05	-0.98%	8,240,762
Mar 19, 2026	82.75	83.85	81.60	81.85	81.85	-3.54%	11,216,610
Mar 18, 2026	83.55	85.50	83.20	84.85	84.85	1.01%	6,530,983
Mar 17, 2026	85.00	86.15	83.65	84.00	84.00	-0.12%	10,343,470
Mar 16, 2026	80.85	84.45	79.60	84.10	84.10	4.02%	11,140,990
Mar 13, 2026	81.50	82.20	80.00	80.85	80.85	-1.10%	9,096,094
Mar 12, 2026	84.30	85.70	80.45	81.75	81.75	-3.02%	9,632,503
Mar 11, 2026	86.80	87.50	83.50	84.30	84.30	-1.75%	8,687,528
Mar 10, 2026	84.00	86.35	83.65	85.80	85.80	4.95%	12,716,970
Mar 9, 2026	82.90	82.90	78.10	81.75	81.75	-1.86%	18,242,810
Mar 6, 2026	78.45	83.50	78.25	83.30	83.30	6.18%	12,532,850
Mar 5, 2026	79.60	81.40	78.00	78.45	78.45	1.10%	12,975,410
Mar 4, 2026	80.00	80.15	76.35	77.60	77.60	-3.06%	17,529,250
Mar 3, 2026	82.50	83.50	79.05	80.05	80.05	-3.09%	10,046,470
Mar 2, 2026	85.10	85.10	81.50	82.60	82.60	-2.94%	10,275,410
Feb 27, 2026	84.35	87.50	83.75	85.10	85.10	0.89%	12,423,610
Feb 26, 2026	89.05	89.80	84.10	84.35	84.35	-4.58%	10,911,820
Feb 25, 2026	88.55	89.85	87.50	88.40	88.40	-0.17%	8,621,779
Feb 24, 2026	93.20	93.20	86.00	88.55	88.55	-3.75%	16,053,840
Feb 23, 2026	92.40	93.80	91.75	92.00	92.00	1.38%	5,169,087
Feb 20, 2026	89.90	91.50	89.90	90.75	90.75	1.85%	5,739,867
Feb 16, 2026	88.95	89.90	87.70	89.10	89.10	0.56%	3,529,691
Feb 13, 2026	89.10	91.05	88.45	88.60	88.60	-0.51%	10,376,780
Feb 12, 2026	89.50	90.85	87.75	89.05	89.05	-0.67%	10,169,830
Feb 11, 2026	90.90	91.80	89.45	89.65	89.65	-	8,891,047
Feb 10, 2026	85.80	91.55	84.95	89.65	89.65	4.98%	21,246,700
Feb 9, 2026	83.20	86.30	82.35	85.40	85.40	7.42%	15,917,780
Feb 6, 2026	77.10	80.95	77.10	79.50	79.50	-0.50%	8,294,071
Feb 5, 2026	79.30	81.55	76.75	79.90	79.90	-0.93%	15,014,520
Feb 4, 2026	79.20	81.85	77.30	80.65	80.65	2.35%	9,258,513
Feb 3, 2026	78.70	79.40	77.15	78.80	78.80	0.13%	6,865,767
Feb 2, 2026	81.00	81.60	77.80	78.70	78.70	-2.96%	8,446,227
Jan 30, 2026	82.50	84.50	80.75	81.10	81.10	-1.70%	8,276,823
Jan 29, 2026	83.40	83.85	82.10	82.50	82.50	-2.42%	8,373,093
Jan 28, 2026	83.00	84.55	81.90	84.55	84.55	3.30%	11,596,530
Jan 27, 2026	81.90	82.40	80.30	81.85	81.85	0.24%	6,794,942
Jan 26, 2026	83.50	84.15	80.75	81.65	81.65	-2.45%	7,616,737
Jan 23, 2026	82.00	84.20	81.20	83.70	83.70	2.83%	12,098,340
Jan 22, 2026	83.80	83.80	80.45	81.40	81.40	-1.57%	11,677,210
Jan 21, 2026	83.50	83.75	81.55	82.70	82.70	-0.60%	9,690,567
Jan 20, 2026	85.10	86.05	82.75	83.20	83.20	-2.52%	9,115,621
Jan 19, 2026	88.20	89.35	83.60	85.35	85.35	-4.64%	14,220,210
Jan 16, 2026	89.05	90.45	88.35	89.50	89.50	0.56%	6,745,760
Jan 15, 2026	90.85	91.45	88.40	89.00	89.00	-0.50%	11,496,890
Jan 14, 2026	90.00	91.85	88.40	89.45	89.45	0.11%	9,961,587