InventisBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.27	24.00	21.90	22.67	22.67	0.85%	20,576,359
May 11, 2026	22.08	23.09	20.83	22.48	22.48	1.58%	21,858,788
May 8, 2026	22.00	22.62	21.21	22.13	22.13	0.59%	15,436,403
May 7, 2026	22.32	22.85	21.48	22.00	22.00	-2.05%	17,018,879
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%	18,870,233
Apr 29, 2026	22.61	23.05	22.15	22.20	22.20	0.05%	11,382,388
Apr 28, 2026	22.97	23.55	22.00	22.19	22.19	-3.31%	15,816,973
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%	16,627,267
Apr 23, 2026	23.27	23.27	21.75	22.63	22.63	-2.79%	20,541,193
Apr 22, 2026	21.24	23.49	21.15	23.28	23.28	9.09%	26,240,449
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%	16,843,501
Apr 16, 2026	21.22	23.08	20.87	22.63	22.63	6.39%	32,084,007
Apr 15, 2026	21.77	22.20	20.44	21.27	21.27	0.47%	23,615,725
Apr 14, 2026	21.08	21.42	20.51	21.17	21.17	0.43%	12,394,647
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%	14,753,743
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%	21,858,312
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%	26,106,457
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%	38,124,678
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
Mar 16, 2026	19.00	19.86	18.60	19.55	19.55	3.38%	17,821,305
Mar 13, 2026	20.00	20.16	18.50	18.91	18.91	-6.20%	20,882,110
Mar 12, 2026	21.20	21.20	19.91	20.16	20.16	-4.68%	13,156,670
Mar 11, 2026	22.51	22.55	20.97	21.15	21.15	-5.71%	14,007,314
Mar 10, 2026	21.85	22.63	21.82	22.43	22.43	4.04%	16,631,470
Mar 9, 2026	21.15	21.85	20.75	21.56	21.56	0.79%	18,995,250
Mar 6, 2026	19.99	21.86	19.90	21.39	21.39	7.11%	20,361,465
Mar 5, 2026	20.07	20.41	19.61	19.97	19.97	1.17%	10,864,810
Mar 4, 2026	19.86	20.26	19.50	19.74	19.74	-0.95%	9,734,461
Mar 3, 2026	20.87	21.32	19.91	19.93	19.93	-4.69%	14,717,910
Mar 2, 2026	21.09	21.65	20.80	20.91	20.91	-2.01%	9,085,199
Feb 27, 2026	20.54	21.79	20.37	21.34	21.34	3.39%	15,513,530
Feb 26, 2026	21.98	21.98	20.58	20.64	20.64	-4.62%	15,729,600