Innovent Biologics, Inc. (IVBXF)
OTCMKTS
· Delayed Price · Currency is USD
10.50
+0.26 (2.54%)
Jul 3, 2025, 9:30 AM EDT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.49% | 1,080 |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 555,991 |
| Jul 1, 2025 | 10.45 | 10.49 | 10.10 | 10.25 | 10.25 | -0.84% | 7,323 |
| Jun 30, 2025 | 10.47 | 10.47 | 10.33 | 10.33 | 10.33 | 2.50% | 1,336,791 |
| Jun 27, 2025 | 10.20 | 10.32 | 10.08 | 10.08 | 10.08 | -1.18% | 8,000 |
| Jun 26, 2025 | 10.11 | 10.20 | 10.11 | 10.20 | 10.20 | -2.30% | 2,050 |
| Jun 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.79% | 569 |
| Jun 24, 2025 | 10.63 | 10.63 | 9.99 | 10.63 | 10.63 | 5.25% | 21,885 |
| Jun 23, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 3.70% | 400 |
| Jun 20, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 30 |
| Jun 17, 2025 | 10.25 | 10.31 | 9.62 | 9.74 | 9.74 | -7.24% | 6,139 |
| Jun 16, 2025 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 3.63% | 2,170 |
| Jun 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Jun 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 285,000 |
| Jun 11, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.07% | 129 |
| Jun 10, 2025 | 10.08 | 10.38 | 10.08 | 10.13 | 10.13 | 0.42% | 15,272 |
| Jun 9, 2025 | 9.50 | 10.08 | 9.50 | 10.08 | 10.08 | 8.89% | 1,980 |
| Jun 6, 2025 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | -2.53% | 166,836 |
| Jun 5, 2025 | 9.01 | 9.50 | 9.01 | 9.50 | 9.50 | 15.15% | 3,350 |
| Jun 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 160 |
| Jun 3, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 5.69% | 1,426 |
| Jun 2, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 30 |
| May 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.75% | 100 |
| May 29, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 5.23% | 300 |
| May 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.17% | 120 |
| May 23, 2025 | 7.24 | 7.39 | 7.24 | 7.39 | 7.39 | 4.45% | 200 |
| May 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| May 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| May 20, 2025 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 19.11% | 923 |
| May 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 30 |
| May 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -13.60% | 500 |
| May 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 6, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 30 |
| May 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 15.06% | 2,126 |
| Apr 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 60 |
| Apr 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 28, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 19 |