Intech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.50	25.00	23.80	23.90	23.90	-4.59%	917,472
Mar 2, 2026	23.90	26.25	22.90	25.05	25.05	4.81%	2,165,135
Feb 26, 2026	23.90	23.90	23.85	23.90	23.90	9.89%	1,119,994
Feb 25, 2026	22.70	22.70	21.70	21.75	21.75	-2.03%	386,344
Feb 24, 2026	22.10	22.50	21.95	22.20	22.20	1.37%	367,330
Feb 23, 2026	22.50	22.50	21.75	21.90	21.90	0.23%	364,383
Feb 11, 2026	22.00	22.00	21.45	21.85	21.85	-0.23%	300,996
Feb 10, 2026	22.00	22.10	21.30	21.90	21.90	-	336,789
Feb 9, 2026	23.20	23.20	21.85	21.90	21.90	-6.61%	927,190
Feb 6, 2026	24.00	24.00	22.30	23.45	23.45	7.32%	2,366,206
Feb 5, 2026	21.85	21.85	21.85	21.85	21.85	9.80%	565,003
Feb 4, 2026	19.80	20.15	19.75	19.90	19.90	-	191,300
Feb 3, 2026	20.00	20.35	19.50	19.90	19.90	1.79%	183,338
Feb 2, 2026	19.50	20.00	19.50	19.55	19.55	-2.25%	234,290
Jan 30, 2026	20.00	20.45	19.70	20.00	20.00	-1.23%	246,258
Jan 29, 2026	21.15	21.15	20.00	20.25	20.25	-1.70%	298,985
Jan 28, 2026	21.60	21.80	20.60	20.60	20.60	-3.74%	448,083
Jan 27, 2026	21.00	21.80	20.90	21.40	21.40	1.18%	376,212
Jan 26, 2026	21.10	21.35	20.60	21.15	21.15	-0.70%	368,164
Jan 23, 2026	22.20	22.20	20.80	21.30	21.30	2.16%	429,826
Jan 22, 2026	22.15	22.15	20.85	20.85	20.85	-4.14%	842,505
Jan 21, 2026	22.95	22.95	21.50	21.75	21.75	-5.23%	955,823
Jan 20, 2026	23.90	23.90	22.45	22.95	22.95	-0.65%	667,275
Jan 19, 2026	22.40	23.50	22.40	23.10	23.10	4.76%	1,070,497
Jan 16, 2026	22.80	22.80	21.85	22.05	22.05	-2.00%	905,939
Jan 15, 2026	22.55	23.10	21.60	22.50	22.50	0.22%	1,194,936
Jan 14, 2026	23.50	24.20	22.20	22.45	22.45	1.81%	1,664,264
Jan 13, 2026	20.25	22.05	20.25	22.05	22.05	9.98%	2,091,083
Jan 12, 2026	20.10	20.85	19.60	20.05	20.05	-6.31%	945,616
Jan 9, 2026	19.80	21.55	19.80	21.40	21.40	9.18%	1,461,036
Jan 8, 2026	20.00	20.00	19.35	19.60	19.60	-0.25%	402,150
Jan 7, 2026	20.00	20.35	19.25	19.65	19.65	-3.44%	1,150,681
Jan 6, 2026	21.70	21.70	20.00	20.35	20.35	-5.35%	2,696,950
Jan 5, 2026	21.50	21.50	20.80	21.50	21.50	9.97%	3,010,818
Jan 2, 2026	19.55	19.55	19.55	19.55	19.55	9.83%	581,607
Dec 31, 2025	17.80	17.80	17.80	17.80	17.80	9.88%	595,773
Dec 30, 2025	16.40	16.40	15.80	16.20	16.20	-1.82%	188,915
Dec 29, 2025	16.30	16.60	15.80	16.50	16.50	2.17%	577,778
Dec 26, 2025	15.25	16.15	15.20	16.15	16.15	9.86%	1,015,723
Dec 24, 2025	14.75	14.90	14.65	14.70	14.70	-	59,396
Dec 23, 2025	14.80	14.90	14.65	14.70	14.70	-	24,457
Dec 22, 2025	14.65	14.80	14.60	14.70	14.70	0.34%	22,855
Dec 19, 2025	14.75	15.00	14.65	14.65	14.65	-0.68%	68,431
Dec 18, 2025	14.70	14.85	14.70	14.75	14.75	-	22,016
Dec 17, 2025	15.10	15.10	14.75	14.75	14.75	-0.34%	25,133
Dec 16, 2025	14.90	14.90	14.70	14.80	14.80	-0.67%	59,240
Dec 15, 2025	14.80	15.05	14.70	14.90	14.90	1.02%	64,276
Dec 12, 2025	15.15	15.15	14.75	14.75	14.75	-1.01%	65,124
Dec 11, 2025	15.20	15.20	14.80	14.90	14.90	-2.30%	104,777
Dec 10, 2025	15.45	15.45	15.05	15.25	15.25	-	57,976