Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	80.00	84.60	79.05	83.35	83.35	11.36%	32,759,760
May 28, 2026	78.95	79.70	74.60	74.85	74.85	-5.19%	21,861,580
May 27, 2026	80.00	80.05	77.85	78.95	78.95	-1.13%	12,563,160
May 26, 2026	80.30	82.20	79.15	79.85	79.85	-1.36%	10,663,721
May 22, 2026	84.35	86.15	80.75	80.95	80.95	-1.94%	10,635,980
May 21, 2026	79.65	82.90	79.60	82.55	82.55	3.97%	13,659,740
May 20, 2026	80.05	81.50	78.15	79.40	79.40	-0.75%	12,014,786
May 19, 2026	81.15	82.75	79.60	80.00	80.00	-0.37%	14,553,560
May 18, 2026	82.00	82.15	79.10	80.30	80.30	-2.07%	14,510,790
May 15, 2026	85.40	86.20	79.55	82.00	82.00	-5.42%	23,031,960
May 14, 2026	87.85	90.75	85.50	86.70	86.70	-0.40%	11,435,780
May 13, 2026	88.70	89.25	86.30	87.05	87.05	-1.86%	6,888,202
May 12, 2026	89.90	89.95	87.90	88.70	88.70	0.51%	7,815,088
May 11, 2026	89.50	90.15	86.70	88.25	88.25	-1.94%	14,980,530
May 8, 2026	90.10	91.05	88.85	90.00	90.00	-1.21%	8,560,263
May 7, 2026	91.50	93.80	89.95	91.10	91.10	0.55%	14,809,680
May 6, 2026	92.00	92.10	88.65	90.60	90.60	-1.52%	12,689,120
May 5, 2026	92.00	92.70	90.55	92.00	92.00	-0.49%	3,486,669
May 4, 2026	91.45	93.25	90.05	92.45	92.45	2.72%	11,888,720
Apr 30, 2026	84.90	91.00	84.50	90.00	90.00	6.01%	18,447,570
Apr 29, 2026	83.70	85.85	82.90	84.90	84.90	2.78%	11,502,330
Apr 28, 2026	82.80	85.40	82.20	82.60	82.60	-1.14%	8,627,842
Apr 27, 2026	85.80	85.80	83.35	83.55	83.55	-2.62%	6,098,244
Apr 24, 2026	83.00	86.65	81.10	85.80	85.80	3.37%	12,657,060
Apr 23, 2026	87.50	87.95	82.65	83.00	83.00	-5.90%	19,332,900
Apr 22, 2026	89.15	90.05	87.15	88.20	88.20	-1.84%	9,703,138
Apr 21, 2026	91.10	91.45	88.60	89.85	89.85	-1.37%	8,659,074
Apr 20, 2026	91.50	92.45	90.60	91.10	91.10	-0.44%	7,391,370
Apr 17, 2026	91.90	93.15	89.65	91.50	91.50	-0.97%	10,353,090
Apr 16, 2026	91.40	92.65	89.45	92.40	92.40	1.09%	10,779,290
Apr 15, 2026	88.00	91.95	88.00	91.40	91.40	5.91%	21,224,240
Apr 14, 2026	87.95	88.20	84.85	86.30	86.30	-0.69%	11,019,000
Apr 13, 2026	88.00	88.40	86.55	86.90	86.90	-1.81%	8,278,760
Apr 10, 2026	88.20	89.15	87.35	88.50	88.50	0.85%	8,000,827
Apr 9, 2026	89.30	91.95	87.60	87.75	87.75	-1.74%	13,565,630
Apr 8, 2026	92.40	93.10	89.05	89.30	89.30	-2.40%	15,285,290
Apr 2, 2026	90.95	92.25	88.70	91.50	91.50	0.66%	14,715,400
Apr 1, 2026	86.90	91.60	86.45	90.90	90.90	7.07%	23,805,780
Mar 31, 2026	86.70	88.40	83.60	84.90	84.90	-1.39%	14,518,830
Mar 30, 2026	85.00	86.95	83.50	86.10	86.10	0.70%	17,491,120
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