InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.63	20.26	18.22	19.50	19.50	3.17%	18,472,300
May 28, 2026	19.46	19.80	18.72	18.90	18.90	-3.62%	10,372,650
May 27, 2026	19.23	20.00	18.92	19.61	19.61	1.08%	13,222,246
May 26, 2026	19.50	19.85	19.06	19.40	19.40	-1.27%	7,863,461
May 25, 2026	20.23	20.85	19.31	19.65	19.65	-3.58%	13,236,457
May 22, 2026	20.81	20.99	20.11	20.38	20.38	-1.55%	10,828,527
May 21, 2026	19.99	21.98	19.99	20.70	20.70	3.09%	19,448,233
May 20, 2026	20.04	20.96	19.59	20.08	20.08	-0.79%	12,183,740
May 19, 2026	20.16	20.60	19.82	20.24	20.24	0.55%	8,687,694
May 18, 2026	21.37	21.58	19.88	20.13	20.13	-6.50%	16,808,054
May 15, 2026	21.89	22.35	21.31	21.53	21.53	-2.40%	12,691,662
May 14, 2026	22.51	23.30	22.00	22.06	22.06	-2.73%	15,463,020
May 13, 2026	22.88	23.27	22.21	22.68	22.68	0.04%	14,062,290
May 12, 2026	22.27	24.00	21.90	22.67	22.67	0.85%	20,576,350
May 11, 2026	22.08	23.09	20.83	22.48	22.48	1.58%	21,858,780
May 8, 2026	22.00	22.62	21.21	22.13	22.13	0.59%	15,436,400
May 7, 2026	22.32	22.85	21.48	22.00	22.00	-2.05%	17,018,870
May 6, 2026	23.20	24.13	22.28	22.46	22.46	-3.61%	19,075,540
Apr 30, 2026	22.22	24.05	21.45	23.30	23.30	4.95%	18,870,230
Apr 29, 2026	22.61	23.05	22.15	22.20	22.20	0.05%	11,382,380
Apr 28, 2026	22.97	23.55	22.00	22.19	22.19	-3.31%	15,816,970
Apr 27, 2026	22.29	23.46	21.71	22.95	22.95	3.01%	16,042,870
Apr 24, 2026	22.44	23.25	22.04	22.28	22.28	-1.55%	16,627,260
Apr 23, 2026	23.27	23.27	21.75	22.63	22.63	-2.79%	20,541,190
Apr 22, 2026	21.24	23.49	21.15	23.28	23.28	9.09%	26,240,440
Apr 21, 2026	21.95	22.22	21.01	21.34	21.34	-3.18%	11,047,520
Apr 20, 2026	22.01	22.93	21.82	22.04	22.04	-0.14%	16,758,750
Apr 17, 2026	22.53	22.88	21.80	22.07	22.07	-2.47%	16,843,500
Apr 16, 2026	21.22	23.08	20.87	22.63	22.63	6.39%	32,084,000
Apr 15, 2026	21.77	22.20	20.44	21.27	21.27	0.47%	23,615,720
Apr 14, 2026	21.08	21.42	20.51	21.17	21.17	0.43%	12,394,640
Apr 13, 2026	20.80	21.55	20.37	21.08	21.08	0.19%	14,068,350
Apr 10, 2026	21.26	21.75	20.91	21.04	21.04	-2.14%	14,753,740
Apr 9, 2026	22.00	22.41	21.36	21.50	21.50	-3.41%	17,791,010
Apr 8, 2026	22.53	23.16	21.87	22.26	22.26	0.36%	21,858,310
Apr 7, 2026	22.48	22.78	21.58	22.18	22.18	-2.72%	23,480,330
Apr 3, 2026	23.33	23.40	22.50	22.80	22.80	-2.56%	26,106,450
Apr 2, 2026	22.08	23.96	22.00	23.40	23.40	5.98%	46,712,830
Apr 1, 2026	19.26	22.44	19.26	22.08	22.08	16.09%	38,124,670
Mar 31, 2026	19.38	19.90	18.94	19.02	19.02	-2.56%	10,814,840
Mar 30, 2026	19.74	20.18	19.12	19.52	19.52	-2.35%	22,859,350
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