Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	88.10	88.60	85.90	86.70	86.70	-1.59%	11,136,266
Jul 30, 2026	91.50	91.50	86.00	88.10	88.10	-1.78%	9,668,607
Jul 29, 2026	90.55	91.85	88.15	89.70	89.70	-0.22%	7,743,860
Jul 28, 2026	90.35	90.95	87.85	89.90	89.90	0.62%	7,818,986
Jul 27, 2026	89.90	90.70	88.40	89.35	89.35	-0.67%	6,802,312
Jul 24, 2026	88.60	93.05	88.55	89.95	89.95	-1.21%	14,653,572
Jul 23, 2026	91.00	92.85	90.65	91.05	91.05	-1.30%	7,692,226
Jul 22, 2026	90.70	95.25	90.70	92.25	92.25	0.11%	10,745,690
Jul 21, 2026	92.05	93.10	90.20	92.15	92.15	-0.38%	9,930,221
Jul 20, 2026	92.00	93.65	90.00	92.50	92.50	3.99%	15,404,220
Jul 17, 2026	94.70	95.20	87.30	88.95	88.95	-5.57%	20,913,280
Jul 16, 2026	97.00	98.75	93.20	94.20	94.20	-2.94%	20,695,270
Jul 15, 2026	93.50	100.40	91.25	97.05	97.05	7.77%	39,238,550
Jul 14, 2026	89.80	91.45	88.40	90.05	90.05	1.07%	13,166,640
Jul 13, 2026	88.90	91.15	87.25	89.10	89.10	-0.67%	14,432,480
Jul 10, 2026	86.30	91.25	85.25	89.70	89.70	3.88%	16,386,800
Jul 9, 2026	85.30	88.70	84.15	86.35	86.35	0.17%	13,244,177
Jul 8, 2026	87.20	89.95	85.85	86.20	86.20	-1.15%	14,209,590
Jul 7, 2026	90.50	91.60	86.25	87.20	87.20	-3.65%	17,254,640
Jul 6, 2026	87.95	94.90	87.80	90.50	90.50	3.08%	31,124,350
Jul 3, 2026	87.05	89.15	86.00	87.80	87.80	2.87%	22,955,777
Jul 2, 2026	83.30	86.30	81.70	85.35	85.35	7.22%	28,453,189
Jun 30, 2026	81.00	81.95	78.25	79.60	79.60	-0.56%	16,299,448
Jun 29, 2026	75.55	82.40	75.20	80.05	80.05	6.52%	21,913,930
Jun 26, 2026	76.15	77.45	73.90	75.15	75.15	-1.25%	11,027,009
Jun 25, 2026	78.15	78.65	74.75	76.10	76.10	-2.37%	13,500,820
Jun 24, 2026	77.85	80.45	77.10	77.95	77.95	1.90%	16,678,770
Jun 23, 2026	74.65	79.30	74.65	76.50	76.50	1.53%	11,391,100
Jun 22, 2026	75.00	75.95	72.30	75.35	75.35	-1.05%	9,138,790
Jun 18, 2026	74.00	78.05	73.80	76.15	76.15	1.74%	8,826,037
Jun 17, 2026	76.00	77.75	74.65	74.85	74.85	-2.03%	7,660,565
Jun 16, 2026	78.30	78.30	75.60	76.40	76.40	-1.29%	6,706,506
Jun 15, 2026	78.00	79.25	76.65	77.40	77.40	1.24%	11,959,240
Jun 12, 2026	73.50	77.10	72.50	76.45	76.45	4.80%	20,243,630
Jun 11, 2026	74.35	75.20	71.55	72.95	72.95	-1.88%	10,572,210
Jun 10, 2026	72.00	75.25	71.20	74.35	74.35	1.64%	13,899,540
Jun 9, 2026	73.25	74.10	69.55	73.15	73.15	-0.14%	17,268,130
Jun 8, 2026	74.80	75.15	71.95	73.25	73.25	-4.37%	14,606,270
Jun 5, 2026	77.35	79.80	76.10	76.60	76.60	0.26%	15,099,470
Jun 4, 2026	76.75	77.60	75.35	76.40	76.40	-0.59%	9,390,673
Jun 3, 2026	77.90	78.75	76.25	76.85	76.85	-2.54%	13,908,170
Jun 2, 2026	80.20	80.60	76.80	78.85	78.85	-2.53%	15,402,190
Jun 1, 2026	83.80	84.75	80.10	80.90	80.90	-2.94%	18,852,660
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