Initiator Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.88	2.89	2.73	2.79	2.79	-1.41%	35,929
Jul 2, 2026	2.63	2.99	2.63	2.83	2.83	4.81%	14,955
Jul 1, 2026	2.72	2.73	2.60	2.70	2.70	-	72,113
Jun 30, 2026	2.74	2.74	2.62	2.70	2.70	-1.82%	53,156
Jun 29, 2026	2.85	2.90	2.71	2.75	2.75	-3.51%	36,860
Jun 26, 2026	2.90	2.90	2.70	2.85	2.85	-	55,558
Jun 25, 2026	2.92	2.92	2.80	2.85	2.85	1.06%	28,113
Jun 24, 2026	2.80	3.09	2.78	2.82	2.82	1.44%	95,499
Jun 23, 2026	2.74	3.00	2.61	2.78	2.78	4.91%	83,346
Jun 22, 2026	2.79	2.85	2.62	2.65	2.65	-5.02%	37,748
Jun 18, 2026	2.77	2.96	2.71	2.79	2.79	-2.79%	95,884
Jun 17, 2026	2.76	2.93	2.68	2.87	2.87	3.99%	116,458
Jun 16, 2026	2.90	2.98	2.68	2.76	2.76	2.22%	48,315
Jun 15, 2026	2.66	3.42	2.58	2.70	2.70	2.27%	167,725
Jun 12, 2026	2.78	2.78	2.53	2.64	2.64	-	124,238
Jun 11, 2026	2.80	2.80	2.57	2.64	2.64	-2.58%	51,464
Jun 10, 2026	2.62	2.90	2.59	2.71	2.71	3.44%	300,850
Jun 9, 2026	2.70	2.70	2.53	2.62	2.62	-2.96%	152,987
Jun 8, 2026	2.82	2.82	2.70	2.70	2.70	-6.25%	213,067
Jun 5, 2026	2.85	3.10	2.77	2.88	2.88	0.35%	41,696
Jun 4, 2026	2.79	2.87	2.73	2.87	2.87	-0.69%	105,678
Jun 3, 2026	2.94	2.99	2.79	2.89	2.89	-0.34%	81,276
Jun 2, 2026	2.90	3.09	2.84	2.90	2.90	-1.36%	78,298
Jun 1, 2026	3.00	3.00	2.84	2.94	2.94	-1.67%	239,656
May 29, 2026	2.85	3.09	2.80	2.99	2.99	3.10%	267,298
May 28, 2026	2.92	2.93	2.81	2.90	2.90	-	304,871
May 27, 2026	2.97	2.98	2.84	2.90	2.90	-0.68%	274,002
May 26, 2026	3.05	3.09	2.87	2.92	2.92	-3.31%	229,122
May 25, 2026	3.14	3.14	2.96	3.02	3.02	-	35,993
May 22, 2026	2.97	3.20	2.94	3.02	3.02	-	86,062
May 21, 2026	3.02	3.09	2.91	3.02	3.02	1.00%	65,814
May 20, 2026	3.06	3.06	2.88	2.99	2.99	2.05%	137,364
May 19, 2026	2.88	2.96	2.85	2.93	2.93	1.74%	29,188
May 18, 2026	2.95	2.97	2.81	2.88	2.88	-6.19%	222,272
May 15, 2026	2.96	3.09	2.90	3.07	3.07	4.07%	197,232
May 13, 2026	3.09	3.13	2.92	2.95	2.95	-1.67%	133,489
May 12, 2026	3.18	3.23	2.91	3.00	3.00	-5.66%	273,780
May 11, 2026	3.33	3.35	3.05	3.18	3.18	-5.36%	197,497
May 8, 2026	3.45	3.45	3.14	3.36	3.36	-0.30%	128,410
May 7, 2026	3.32	3.49	3.26	3.37	3.37	-0.30%	50,365
May 6, 2026	3.41	3.49	3.34	3.38	3.38	-0.59%	181,546
May 5, 2026	3.24	3.44	3.20	3.40	3.40	4.94%	116,469
May 4, 2026	3.21	3.44	3.21	3.24	3.24	-1.22%	64,168
Apr 30, 2026	3.30	3.37	3.24	3.28	3.28	-2.09%	78,742
Apr 29, 2026	3.25	3.45	3.22	3.35	3.35	3.40%	366,174
Apr 28, 2026	3.12	3.33	3.04	3.24	3.24	3.51%	504,497
Apr 27, 2026	3.19	3.25	3.04	3.13	3.13	-	86,546
Apr 24, 2026	3.16	3.29	3.13	3.13	3.13	-2.19%	56,272
Apr 23, 2026	3.20	3.29	3.17	3.20	3.20	-	127,286
Apr 22, 2026	3.20	3.30	3.20	3.20	3.20	-1.23%	82,042