InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.84	20.50	17.76	19.99	19.99	11.61%	27,839,140
Mar 26, 2026	18.24	18.90	17.83	17.91	17.91	-1.00%	14,504,820
Mar 25, 2026	17.60	19.07	17.36	18.09	18.09	4.27%	21,232,670
Mar 24, 2026	17.13	17.97	16.95	17.35	17.35	3.52%	18,185,150
Mar 23, 2026	17.50	17.84	16.56	16.76	16.76	-5.20%	15,038,280
Mar 20, 2026	18.48	19.05	17.66	17.68	17.68	-3.86%	15,319,640
Mar 19, 2026	18.58	18.79	18.27	18.39	18.39	-2.02%	11,508,990
Mar 18, 2026	19.50	19.53	18.64	18.77	18.77	-3.05%	16,653,600
Mar 17, 2026	19.55	20.38	18.94	19.36	19.36	-0.97%	15,741,240
Mar 16, 2026	19.00	19.86	18.60	19.55	19.55	3.38%	17,821,305
Mar 13, 2026	20.00	20.16	18.50	18.91	18.91	-6.20%	20,882,110
Mar 12, 2026	21.20	21.20	19.91	20.16	20.16	-4.68%	13,156,670
Mar 11, 2026	22.51	22.55	20.97	21.15	21.15	-5.71%	14,007,314
Mar 10, 2026	21.85	22.63	21.82	22.43	22.43	4.04%	16,631,470
Mar 9, 2026	21.15	21.85	20.75	21.56	21.56	0.79%	18,995,250
Mar 6, 2026	19.99	21.86	19.90	21.39	21.39	7.11%	20,361,465
Mar 5, 2026	20.07	20.41	19.61	19.97	19.97	1.17%	10,864,810
Mar 4, 2026	19.86	20.26	19.50	19.74	19.74	-0.95%	9,734,461
Mar 3, 2026	20.87	21.32	19.91	19.93	19.93	-4.69%	14,717,910
Mar 2, 2026	21.09	21.65	20.80	20.91	20.91	-2.01%	9,085,199
Feb 27, 2026	20.54	21.79	20.37	21.34	21.34	3.39%	15,513,530
Feb 26, 2026	21.98	21.98	20.58	20.64	20.64	-4.62%	15,729,600
Feb 25, 2026	21.67	21.90	21.31	21.64	21.64	-0.37%	9,245,929
Feb 24, 2026	22.21	22.33	21.61	21.72	21.72	-1.32%	9,404,093
Feb 13, 2026	22.27	22.78	22.01	22.01	22.01	-1.30%	11,447,640
Feb 12, 2026	22.62	22.94	21.98	22.30	22.30	-1.89%	14,398,600
Feb 11, 2026	23.41	23.73	22.51	22.73	22.73	-2.99%	11,497,640
Feb 10, 2026	23.49	24.01	22.90	23.43	23.43	0.13%	13,582,620
Feb 9, 2026	23.59	23.99	23.21	23.40	23.40	0.52%	8,202,794
Feb 6, 2026	22.84	23.98	22.67	23.28	23.28	1.09%	12,426,800
Feb 5, 2026	22.85	23.26	22.35	23.03	23.03	1.01%	11,149,340
Feb 4, 2026	22.80	23.10	22.09	22.80	22.80	-0.65%	13,761,290
Feb 3, 2026	23.44	23.74	22.01	22.95	22.95	-1.33%	21,319,960
Feb 2, 2026	25.26	25.77	23.09	23.26	23.26	-9.00%	18,365,270
Jan 30, 2026	25.64	27.20	25.10	25.56	25.56	0.04%	16,404,003
Jan 29, 2026	25.17	25.98	24.65	25.55	25.55	1.51%	11,436,210
Jan 28, 2026	25.40	25.70	24.94	25.17	25.17	-1.10%	7,451,972
Jan 27, 2026	25.60	25.95	24.68	25.45	25.45	-0.97%	10,512,390
Jan 26, 2026	26.45	26.72	25.11	25.70	25.70	-2.84%	18,193,600
Jan 23, 2026	26.07	27.10	25.00	26.45	26.45	2.24%	18,761,924
Jan 22, 2026	27.58	27.80	25.64	25.87	25.87	-6.03%	17,710,574
Jan 21, 2026	28.28	29.31	27.10	27.53	27.53	-2.65%	16,221,040
Jan 20, 2026	29.30	29.59	27.95	28.28	28.28	-3.65%	9,666,476
Jan 19, 2026	29.88	30.05	28.86	29.35	29.35	-2.62%	11,036,070
Jan 16, 2026	30.08	30.98	29.52	30.14	30.14	0.90%	9,912,066
Jan 15, 2026	31.60	31.98	29.45	29.87	29.87	-5.89%	18,441,510
Jan 14, 2026	32.77	34.28	31.20	31.74	31.74	-3.17%	16,284,990
Jan 13, 2026	32.69	34.60	32.50	32.78	32.78	0.40%	14,455,424
Jan 12, 2026	33.55	34.08	31.90	32.65	32.65	-2.25%	12,939,790
Jan 9, 2026	32.34	33.59	31.88	33.40	33.40	2.45%	12,869,000