InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.22	19.49	18.10	19.07	19.07	4.78%	16,437,006
Sep 29, 2026	17.40	18.87	17.30	18.20	18.20	3.12%	15,647,223
Sep 28, 2026	18.74	18.92	17.23	17.65	17.65	-5.87%	16,158,988
Sep 24, 2026	19.80	20.02	18.62	18.75	18.75	-5.83%	10,675,910
Sep 23, 2026	20.03	20.60	19.88	19.91	19.91	-1.58%	9,037,266
Sep 22, 2026	19.43	20.98	19.43	20.23	20.23	2.33%	13,801,400
Sep 21, 2026	19.05	19.93	18.90	19.77	19.77	5.61%	12,045,050
Sep 18, 2026	18.76	19.28	18.64	18.72	18.72	0.43%	8,034,453
Sep 17, 2026	18.64	19.09	18.44	18.64	18.64	0.32%	6,133,029
Sep 16, 2026	18.39	18.86	18.23	18.58	18.58	0.87%	7,341,304
Sep 15, 2026	18.26	18.71	17.88	18.42	18.42	0.71%	9,557,464
Sep 14, 2026	17.14	18.43	16.93	18.29	18.29	6.40%	13,955,398
Sep 11, 2026	18.25	18.58	16.95	17.19	17.19	-6.73%	12,456,460
Sep 10, 2026	18.92	18.92	18.31	18.43	18.43	-2.59%	5,969,073
Sep 9, 2026	19.60	19.60	18.83	18.92	18.92	-3.47%	8,657,563
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