InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	18.20	18.71	17.86	18.00	18.00	-1.91%	15,383,769
Jun 29, 2026	15.95	18.80	15.58	18.35	18.35	14.97%	30,554,659
Jun 26, 2026	16.71	17.48	15.69	15.96	15.96	-7.37%	16,446,575
Jun 25, 2026	17.06	17.40	16.39	17.23	17.23	-0.98%	13,689,951
Jun 24, 2026	16.90	17.76	16.81	17.40	17.40	3.02%	18,466,008
Jun 23, 2026	17.08	17.61	16.80	16.89	16.89	0.84%	15,510,121
Jun 22, 2026	17.11	17.12	15.66	16.75	16.75	-2.56%	16,558,007
Jun 18, 2026	16.60	17.62	16.40	17.19	17.19	2.81%	13,099,026
Jun 17, 2026	16.55	17.42	16.55	16.72	16.72	1.03%	11,662,667
Jun 16, 2026	16.90	17.00	16.30	16.55	16.55	-2.65%	11,370,428
Jun 15, 2026	17.58	17.99	16.88	17.00	17.00	-5.56%	16,163,447
Jun 12, 2026	16.80	18.35	16.80	18.00	18.00	9.02%	21,620,470
Jun 11, 2026	16.53	16.74	15.78	16.51	16.51	-0.18%	11,311,969
Jun 10, 2026	16.37	16.89	16.15	16.54	16.54	0.12%	9,136,451
Jun 9, 2026	16.74	17.13	16.01	16.52	16.52	-0.18%	11,166,077
Jun 8, 2026	17.30	17.80	16.40	16.55	16.55	-5.91%	12,941,043
Jun 5, 2026	18.00	18.39	17.22	17.59	17.59	-0.62%	14,704,618
Jun 4, 2026	17.34	18.17	17.29	17.70	17.70	-0.06%	9,518,031
Jun 3, 2026	17.63	18.40	17.52	17.71	17.71	-1.34%	11,052,869
Jun 2, 2026	18.60	18.60	17.61	17.95	17.95	-3.96%	12,728,500
Jun 1, 2026	19.90	21.12	18.62	18.69	18.69	-4.15%	18,889,260
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