InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	32.20	33.55	31.80	32.60	32.60	0.90%	16,919,410
Jan 7, 2026	29.84	32.50	29.80	32.31	32.31	8.17%	18,471,308
Jan 6, 2026	29.63	30.40	29.29	29.87	29.87	1.19%	13,473,530
Jan 5, 2026	27.40	30.44	26.70	29.52	29.52	8.37%	22,734,380
Dec 31, 2025	27.06	27.40	26.55	27.24	27.24	0.15%	8,074,730
Dec 30, 2025	28.10	28.37	26.80	27.20	27.20	-3.99%	11,369,660
Dec 29, 2025	29.07	29.07	28.09	28.33	28.33	-2.18%	7,799,562
Dec 26, 2025	29.10	29.37	28.42	28.96	28.96	-1.09%	6,932,837
Dec 25, 2025	29.73	30.11	29.01	29.28	29.28	-2.07%	6,780,960
Dec 24, 2025	29.55	30.11	28.85	29.90	29.90	1.36%	7,160,444
Dec 23, 2025	30.31	30.45	29.37	29.50	29.50	-1.67%	8,295,257
Dec 22, 2025	29.76	30.45	29.15	30.00	30.00	1.69%	11,945,660
Dec 19, 2025	27.88	30.38	27.64	29.50	29.50	8.06%	17,695,840
Dec 18, 2025	28.86	29.24	27.29	27.30	27.30	-5.86%	10,523,430
Dec 17, 2025	29.03	29.62	28.45	29.00	29.00	-0.85%	7,441,678
Dec 16, 2025	29.00	29.60	28.54	29.25	29.25	0.86%	8,968,504
Dec 15, 2025	30.59	30.95	29.00	29.00	29.00	-7.20%	14,876,520
Dec 12, 2025	30.49	31.65	29.17	31.25	31.25	2.46%	28,221,730
Dec 11, 2025	29.99	31.15	29.25	30.50	30.50	2.31%	19,803,650
Dec 10, 2025	28.28	30.20	27.63	29.81	29.81	5.75%	17,513,890
Dec 9, 2025	29.20	30.46	28.13	28.19	28.19	-2.96%	15,988,146
Dec 8, 2025	28.37	29.30	27.62	29.05	29.05	3.45%	15,349,370
Dec 5, 2025	28.20	28.51	27.02	28.08	28.08	-0.57%	10,392,550
Dec 4, 2025	27.06	28.40	26.82	28.24	28.24	4.63%	15,017,819
Dec 3, 2025	26.69	27.68	26.55	26.99	26.99	0.71%	10,554,960
Dec 2, 2025	26.60	27.13	26.03	26.80	26.80	-0.92%	12,432,620
Dec 1, 2025	29.00	29.10	25.69	27.05	27.05	-8.24%	31,532,500
Nov 28, 2025	27.84	30.07	27.09	29.48	29.48	5.93%	20,667,800
Nov 27, 2025	28.04	28.36	27.56	27.83	27.83	-1.17%	9,209,328
Nov 26, 2025	26.90	29.68	26.90	28.16	28.16	3.91%	16,549,766
Nov 25, 2025	26.50	28.21	26.20	27.10	27.10	2.57%	13,467,000
Nov 24, 2025	25.50	26.86	24.80	26.42	26.42	3.73%	12,882,020
Nov 21, 2025	26.80	27.22	25.30	25.47	25.47	-5.21%	13,009,174
Nov 20, 2025	26.40	27.12	25.88	26.87	26.87	2.48%	10,642,640
Nov 19, 2025	26.13	26.67	25.72	26.22	26.22	-0.04%	5,869,650
Nov 18, 2025	27.01	27.89	25.93	26.23	26.23	-2.89%	10,171,810
Nov 17, 2025	28.08	28.08	26.66	27.01	27.01	-3.54%	10,526,620
Nov 14, 2025	28.48	28.87	27.30	28.00	28.00	-3.38%	16,924,380
Nov 13, 2025	26.55	29.49	26.33	28.98	28.98	10.19%	24,826,730
Nov 12, 2025	26.00	27.08	25.55	26.30	26.30	1.74%	14,567,650