Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	101.80	103.90	100.60	103.90	-	2.67%	7,724,405
Aug 20, 2026	102.40	105.10	100.50	101.20	101.20	3.00%	26,345,670
Aug 19, 2026	98.35	102.30	97.50	98.25	98.25	1.66%	18,462,180
Aug 18, 2026	95.00	96.95	93.20	96.65	96.65	1.36%	8,036,494
Aug 17, 2026	95.00	97.55	93.00	95.35	95.35	1.65%	8,876,687
Aug 14, 2026	94.50	96.70	93.70	93.80	93.80	-1.42%	7,816,609
Aug 13, 2026	95.55	97.50	94.45	95.15	95.15	-0.42%	11,816,940
Aug 12, 2026	95.00	96.75	94.10	95.55	95.55	-	7,571,888
Aug 11, 2026	97.30	98.85	95.20	95.55	95.55	-1.80%	11,142,141
Aug 10, 2026	96.85	98.50	95.15	97.30	97.30	2.58%	18,947,595
Aug 7, 2026	90.05	94.95	89.55	94.85	94.85	4.29%	18,141,630
Aug 6, 2026	91.00	92.15	89.10	90.95	90.95	0.72%	9,446,010
Aug 5, 2026	88.85	92.20	86.55	90.30	90.30	4.15%	16,697,650
Aug 4, 2026	86.00	87.75	85.30	86.70	86.70	0.81%	9,899,287
Aug 3, 2026	86.70	87.20	83.40	86.00	86.00	-0.81%	10,519,730
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