Innovent Biologics, Inc. (IVBXF)
OTCMKTS · Delayed Price · Currency is USD
12.03
-1.62 (-11.87%)
Sep 8, 2025, 2:50 PM EDT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.77 | 13.77 | 13.65 | 13.65 | 13.65 | -0.82% | 285 |
| Sep 4, 2025 | 14.00 | 14.00 | 13.76 | 13.76 | 13.76 | 0.31% | 280 |
| Sep 3, 2025 | 14.28 | 14.28 | 13.72 | 13.72 | 13.72 | 5.06% | 5,777 |
| Sep 2, 2025 | 13.00 | 15.12 | 12.80 | 13.06 | 13.06 | 8.83% | 5,392 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Aug 28, 2025 | 12.80 | 13.00 | 12.00 | 12.00 | 12.00 | - | 13,430 |
| Aug 27, 2025 | 13.08 | 13.08 | 12.00 | 12.00 | 12.00 | -7.69% | 10,855 |
| Aug 26, 2025 | 12.64 | 13.00 | 12.60 | 13.00 | 13.00 | 0.78% | 2,389,169 |
| Aug 25, 2025 | 13.10 | 13.57 | 12.85 | 12.90 | 12.90 | 1.34% | 3,617 |
| Aug 22, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% | 5,600 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.76% | 1,280 |
| Aug 20, 2025 | 11.83 | 12.24 | 11.83 | 12.24 | 12.24 | -2.66% | 17,930 |
| Aug 19, 2025 | 12.95 | 12.95 | 12.48 | 12.58 | 12.58 | -2.52% | 5,714 |
| Aug 18, 2025 | 13.07 | 13.07 | 12.83 | 12.90 | 12.90 | 3.04% | 2,100 |
| Aug 15, 2025 | 12.11 | 12.52 | 12.11 | 12.52 | 12.52 | -0.63% | 4,400 |
| Aug 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 2,625 |
| Aug 13, 2025 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | 10.71% | 10,347 |
| Aug 12, 2025 | 11.33 | 11.35 | 11.20 | 11.20 | 11.20 | -3.45% | 815 |
| Aug 11, 2025 | 12.83 | 12.83 | 11.54 | 11.60 | 11.60 | -11.04% | 6,987 |
| Aug 8, 2025 | 12.15 | 13.04 | 11.80 | 13.04 | 13.04 | 7.32% | 5,725 |
| Aug 7, 2025 | 12.36 | 13.39 | 12.06 | 12.15 | 12.15 | -4.25% | 37,324 |
| Aug 6, 2025 | 12.80 | 12.80 | 12.69 | 12.69 | 12.69 | 2.42% | 4,472 |
| Aug 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.86% | 3,531 |
| Aug 4, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.21% | 199 |
| Aug 1, 2025 | 11.93 | 12.08 | 11.81 | 12.07 | 12.07 | -3.59% | 21,587 |
| Jul 31, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.52 | 2.04% | 1,733 |
| Jul 30, 2025 | 12.28 | 12.48 | 12.27 | 12.27 | 12.27 | - | 2,409 |
| Jul 29, 2025 | 12.60 | 12.61 | 12.10 | 12.27 | 12.27 | 1.66% | 7,432 |
| Jul 28, 2025 | 12.67 | 12.67 | 11.91 | 12.07 | 12.07 | 4.96% | 10,494 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 23, 2025 | 12.35 | 12.35 | 11.50 | 11.50 | 11.50 | -3.36% | 675 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.35 | 11.90 | 11.90 | -0.83% | 4,100 |
| Jul 21, 2025 | 11.67 | 12.09 | 11.24 | 12.00 | 12.00 | 4.99% | 12,602 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | -0.35% | 3,025 |
| Jul 17, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 26,504 |
| Jul 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.67% | 1,089 |
| Jul 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Jul 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 4,284 |
| Jul 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 10 |
| Jul 10, 2025 | 11.47 | 11.47 | 10.18 | 10.18 | 10.18 | -4.32% | 1,150 |
| Jul 9, 2025 | 10.18 | 10.64 | 10.18 | 10.64 | 10.64 | -3.27% | 5,560 |
| Jul 8, 2025 | 10.40 | 12.00 | 10.40 | 11.00 | 11.00 | 4.87% | 136,312 |
| Jul 7, 2025 | 10.50 | 10.56 | 10.20 | 10.49 | 10.49 | -0.10% | 2,543 |
| 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 |