InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	19.37	20.05	19.04	19.60	19.60	1.77%	8,908,643
Sep 7, 2026	19.49	19.59	19.03	19.26	19.26	-1.18%	7,347,098
Sep 4, 2026	19.94	20.56	19.38	19.49	19.49	-2.26%	9,154,878
Sep 3, 2026	19.59	20.16	19.43	19.94	19.94	1.79%	8,729,044
Sep 2, 2026	19.70	20.24	19.21	19.59	19.59	-1.16%	9,549,105
Sep 1, 2026	19.85	19.92	19.34	19.82	19.82	-0.25%	7,985,408
Aug 31, 2026	19.82	20.07	19.52	19.87	19.87	-1.10%	8,116,696
Aug 28, 2026	20.46	20.55	19.81	20.09	20.09	-1.81%	9,773,800
Aug 27, 2026	19.91	20.58	19.16	20.46	20.46	2.25%	15,485,826
Aug 26, 2026	19.16	20.48	19.12	20.01	20.01	4.44%	16,304,473
Aug 25, 2026	19.08	19.45	18.23	19.16	19.16	0.52%	15,470,612
Aug 24, 2026	20.21	20.21	18.95	19.06	19.06	-4.70%	15,634,700
Aug 21, 2026	20.79	20.90	18.67	20.00	20.00	-6.59%	33,344,704
Aug 20, 2026	21.00	21.88	20.42	21.41	21.41	5.11%	28,179,451
Aug 19, 2026	21.33	21.63	20.10	20.37	20.37	-5.30%	19,108,862
Aug 18, 2026	21.59	22.64	20.95	21.51	21.51	-0.88%	22,408,280
Aug 17, 2026	20.92	22.18	20.43	21.70	21.70	2.89%	17,520,580
Aug 14, 2026	21.28	21.82	20.50	21.09	21.09	-0.57%	16,839,040
Aug 13, 2026	20.61	22.08	20.30	21.21	21.21	2.41%	25,207,890
Aug 12, 2026	20.90	22.05	20.66	20.71	20.71	-1.19%	21,474,940
Aug 11, 2026	20.13	21.88	19.97	20.96	20.96	2.59%	24,958,680
Aug 10, 2026	20.97	21.38	19.84	20.43	20.43	-1.64%	29,293,460
Aug 7, 2026	18.93	20.81	18.82	20.77	20.77	9.26%	30,093,200
Aug 6, 2026	19.22	19.47	18.55	19.01	19.01	-1.04%	18,186,098
Aug 5, 2026	18.48	19.58	18.38	19.21	19.21	2.78%	18,559,795
Aug 4, 2026	18.94	19.55	18.24	18.69	18.69	-0.53%	28,601,250
Aug 3, 2026	20.16	20.42	18.57	18.79	18.79	-6.80%	18,756,160
Jul 31, 2026	21.58	21.87	19.82	20.16	20.16	-5.13%	25,116,932
Jul 30, 2026	23.02	23.18	21.05	21.25	21.25	-7.77%	20,278,199
Jul 29, 2026	22.63	23.20	22.00	23.04	23.04	1.81%	18,178,160
Jul 28, 2026	24.03	24.26	22.50	22.63	22.63	-5.79%	15,564,286
Jul 27, 2026	23.80	24.80	23.31	24.02	24.02	0.88%	14,471,655
Jul 24, 2026	24.80	25.08	23.75	23.81	23.81	-4.99%	16,855,198
Jul 23, 2026	25.40	26.62	24.82	25.06	25.06	-1.96%	18,401,020
Jul 22, 2026	25.60	28.10	25.20	25.56	25.56	-1.65%	32,024,840
Jul 21, 2026	25.34	26.20	23.81	25.99	25.99	-0.19%	35,547,510
Jul 20, 2026	22.20	26.20	22.20	26.04	26.04	15.48%	32,841,135
Jul 17, 2026	23.65	24.46	22.40	22.55	22.55	-5.85%	24,841,322
Jul 16, 2026	24.67	26.50	23.78	23.95	23.95	-5.34%	26,401,236
Jul 15, 2026	24.83	28.21	24.65	25.30	25.30	0.88%	38,558,541
Jul 14, 2026	23.37	25.77	22.00	25.08	25.08	6.36%	29,560,411
Jul 13, 2026	22.16	24.74	22.15	23.58	23.58	5.22%	27,686,831
Jul 10, 2026	21.43	23.58	21.06	22.41	22.41	4.04%	23,073,231
Jul 9, 2026	20.43	22.80	19.85	21.54	21.54	4.51%	25,643,509
Jul 8, 2026	22.10	22.59	20.56	20.61	20.61	-5.07%	21,495,603
Jul 7, 2026	22.70	22.80	21.30	21.71	21.71	-5.85%	29,478,616
Jul 6, 2026	22.43	26.10	21.88	23.06	23.06	1.32%	43,990,870
Jul 3, 2026	22.17	23.15	21.41	22.76	22.76	6.21%	29,688,181
Jul 2, 2026	20.77	22.39	20.46	21.43	21.43	4.79%	35,711,100
Jul 1, 2026	17.83	20.69	17.45	20.45	20.45	13.61%	27,814,092