IENIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2026	43.59	43.59	43.59	43.59	43.59	-0.75%
May 20, 2026	43.92	43.92	43.92	43.92	43.92	-1.77%
May 19, 2026	44.71	44.71	44.71	44.71	44.71	0.49%
May 18, 2026	44.49	44.49	44.49	44.49	44.49	1.76%
May 15, 2026	43.72	43.72	43.72	43.72	43.72	1.94%
May 14, 2026	42.89	42.89	42.89	42.89	42.89	0.49%
May 13, 2026	42.68	42.68	42.68	42.68	42.68	-0.21%
May 12, 2026	42.77	42.77	42.77	42.77	42.77	1.02%
May 11, 2026	42.34	42.34	42.34	42.34	42.34	2.30%
May 8, 2026	41.39	41.39	41.39	41.39	41.39	-0.24%
May 7, 2026	41.49	41.49	41.49	41.49	41.49	-2.42%
May 6, 2026	42.52	42.52	42.52	42.52	42.52	-4.19%
May 5, 2026	44.38	44.38	44.38	44.38	44.38	0.23%
May 4, 2026	44.28	44.28	44.28	44.28	44.28	0.87%
May 1, 2026	43.90	43.90	43.90	43.90	43.90	-1.08%
Apr 30, 2026	44.38	44.38	44.38	44.38	44.38	0.91%
Apr 29, 2026	43.98	43.98	43.98	43.98	43.98	2.28%
Apr 28, 2026	43.00	43.00	43.00	43.00	43.00	1.39%
Apr 27, 2026	42.41	42.41	42.41	42.41	42.41	0.09%
Apr 24, 2026	42.37	42.37	42.37	42.37	42.37	-0.28%
Apr 23, 2026	42.49	42.49	42.49	42.49	42.49	0.97%
Apr 22, 2026	42.08	42.08	42.08	42.08	42.08	1.25%
Apr 21, 2026	41.56	41.56	41.56	41.56	41.56	1.59%
Apr 20, 2026	40.91	40.91	40.91	40.91	40.91	0.44%
Apr 17, 2026	40.73	40.73	40.73	40.73	40.73	-3.67%
Apr 16, 2026	42.28	42.28	42.28	42.28	42.28	1.56%
Apr 15, 2026	41.63	41.63	41.63	41.63	41.63	-0.34%
Apr 14, 2026	41.77	41.77	41.77	41.77	41.77	-2.18%
Apr 13, 2026	42.70	42.70	42.70	42.70	42.70	0.35%
Apr 10, 2026	42.55	42.55	42.55	42.55	42.55	-0.05%
Apr 9, 2026	42.57	42.57	42.57	42.57	42.57	-0.95%
Apr 8, 2026	42.98	42.98	42.98	42.98	42.98	-3.13%
Apr 7, 2026	44.37	44.37	44.37	44.37	44.37	0.64%
Apr 6, 2026	44.09	44.09	44.09	44.09	44.09	0.50%
Apr 2, 2026	43.87	43.87	43.87	43.87	43.87	1.06%
Apr 1, 2026	43.41	43.41	43.41	43.41	43.41	-3.08%
Mar 31, 2026	44.79	44.79	44.79	44.79	44.79	-0.80%
Mar 30, 2026	45.15	45.15	45.15	45.15	45.15	-0.55%
Mar 27, 2026	45.40	45.40	45.40	45.40	45.40	1.38%
Mar 26, 2026	44.78	44.78	44.78	44.78	44.78	1.29%
Mar 25, 2026	44.21	44.21	44.21	44.21	44.21	-
Mar 24, 2026	44.21	44.21	44.21	44.21	44.21	1.89%
Mar 23, 2026	43.39	43.39	43.39	43.39	43.39	0.46%
Mar 20, 2026	43.19	43.19	43.19	43.19	43.19	-0.32%
Mar 19, 2026	43.33	43.33	43.33	43.33	43.33	1.64%
Mar 18, 2026	42.63	42.63	42.63	42.63	42.63	0.42%
Mar 17, 2026	42.45	42.45	42.45	42.45	42.45	1.29%
Mar 16, 2026	41.91	41.91	41.91	41.91	41.91	0.53%
Mar 13, 2026	41.69	41.69	41.69	41.69	41.69	0.51%
Mar 12, 2026	41.48	41.48	41.48	41.48	41.48	0.97%