Intech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	15.80	15.90	15.80	15.90	-	-0.62%	39,292
Aug 18, 2026	15.85	16.10	15.85	16.00	16.00	-0.62%	34,977
Aug 17, 2026	15.90	16.10	15.70	16.10	16.10	0.63%	121,741
Aug 14, 2026	16.05	16.10	15.95	16.00	16.00	-2.14%	86,262
Aug 13, 2026	15.95	16.35	15.70	16.35	16.35	3.15%	176,124
Aug 12, 2026	15.90	16.05	15.80	15.85	15.85	-0.31%	101,904
Aug 11, 2026	15.95	16.05	15.80	15.90	15.90	-0.31%	115,846
Aug 10, 2026	15.90	16.25	15.85	15.95	15.95	-3.33%	100,223
Aug 7, 2026	15.55	16.50	15.25	16.50	16.50	5.77%	167,343
Aug 6, 2026	15.80	15.80	15.55	15.60	15.60	-1.27%	96,603
Aug 5, 2026	15.80	15.85	15.55	15.80	15.80	1.28%	120,836
Aug 4, 2026	15.50	15.80	15.40	15.60	15.60	-0.32%	112,674
Aug 3, 2026	15.00	16.25	15.00	15.65	15.65	-0.32%	129,709
Jul 31, 2026	15.45	16.70	15.35	15.70	15.70	2.61%	273,936
Jul 30, 2026	15.70	15.70	15.25	15.30	15.30	-0.97%	113,853
Jul 29, 2026	15.40	15.85	15.25	15.45	15.45	0.32%	234,073
Jul 28, 2026	15.30	16.15	15.30	15.40	15.40	-2.84%	160,404
Jul 27, 2026	16.60	16.60	15.75	15.85	15.85	-8.91%	835,945
Jul 24, 2026	16.90	17.45	16.40	17.40	17.40	9.43%	1,546,402
Jul 23, 2026	15.50	16.30	15.40	15.90	15.90	4.26%	151,282
Jul 22, 2026	15.20	15.35	15.10	15.25	15.25	-0.33%	60,939
Jul 21, 2026	15.20	15.40	15.20	15.30	15.30	0.66%	57,425
Jul 20, 2026	15.45	15.45	15.20	15.20	15.20	-1.62%	108,064
Jul 17, 2026	15.55	15.65	15.10	15.45	15.45	-0.64%	187,777
Jul 16, 2026	15.70	15.75	15.55	15.55	15.55	-	98,070
Jul 15, 2026	15.50	15.95	15.50	15.55	15.55	-	71,408
Jul 14, 2026	15.75	15.75	15.35	15.55	15.55	-2.81%	266,663
Jul 13, 2026	15.90	16.05	15.80	16.00	16.00	-0.62%	50,223
Jul 9, 2026	16.70	16.70	16.00	16.10	16.10	-2.13%	109,229
Jul 8, 2026	16.95	16.95	16.10	16.45	16.45	4.11%	251,511
Jul 7, 2026	15.45	16.00	15.20	15.80	15.80	0.64%	226,547
Jul 6, 2026	15.75	16.00	15.05	15.70	15.70	-0.32%	124,068
Jul 3, 2026	15.25	16.65	15.10	15.75	15.75	2.94%	309,687
Jul 2, 2026	15.00	15.30	14.75	15.30	15.30	1.66%	122,012
Jul 1, 2026	15.20	15.80	14.90	15.05	15.05	-0.33%	123,102
Jun 30, 2026	15.05	15.20	14.90	15.10	15.10	0.33%	85,966
Jun 29, 2026	14.90	15.25	14.90	15.05	15.05	0.67%	64,228
Jun 26, 2026	15.20	15.20	14.75	14.95	14.95	-1.64%	254,326
Jun 25, 2026	15.35	15.40	15.20	15.20	15.20	-0.98%	88,028
Jun 24, 2026	15.00	16.00	15.00	15.35	15.35	0.99%	196,805
Jun 23, 2026	15.50	15.50	14.95	15.20	15.20	1.67%	226,539
Jun 22, 2026	15.10	15.25	14.95	14.95	14.95	-2.61%	351,337
Jun 18, 2026	15.30	15.60	15.30	15.35	15.35	0.33%	67,677
Jun 17, 2026	15.30	15.40	15.10	15.30	15.30	-	120,036
Jun 16, 2026	15.80	15.80	15.00	15.30	15.30	-1.92%	250,564
Jun 15, 2026	15.75	15.75	15.55	15.60	15.60	-0.95%	144,547
Jun 12, 2026	15.65	15.95	15.50	15.75	15.75	0.64%	58,952
Jun 11, 2026	15.95	16.00	15.40	15.65	15.65	-1.57%	95,376
Jun 10, 2026	15.80	15.90	15.45	15.90	15.90	0.63%	142,226
Jun 9, 2026	15.85	16.15	15.65	15.80	15.80	-	123,652