Intech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.30	17.30	16.80	16.95	16.95	-0.88%	174,816
May 7, 2026	17.30	17.55	17.10	17.10	17.10	-1.16%	328,155
May 6, 2026	17.55	18.35	17.30	17.30	17.30	-0.86%	218,371
May 5, 2026	17.85	17.85	17.20	17.45	17.45	0.29%	193,990
May 4, 2026	17.85	17.90	17.35	17.40	17.40	-2.79%	360,397
Apr 30, 2026	18.05	18.05	17.75	17.90	17.90	-0.56%	118,878
Apr 29, 2026	18.35	18.35	18.00	18.00	18.00	-0.28%	79,113
Apr 28, 2026	17.90	18.50	17.90	18.05	18.05	-0.28%	109,325
Apr 27, 2026	18.60	18.60	18.00	18.10	18.10	-2.69%	197,888
Apr 24, 2026	18.70	19.00	18.30	18.60	18.60	-2.11%	203,396
Apr 23, 2026	19.40	19.70	18.60	19.00	19.00	-4.04%	373,743
Apr 22, 2026	19.45	20.75	19.25	19.80	19.80	-1.98%	535,889
Apr 21, 2026	19.00	20.20	18.80	20.20	20.20	9.78%	1,198,103
Apr 20, 2026	18.00	18.50	18.00	18.40	18.40	1.66%	302,432
Apr 17, 2026	18.00	18.30	17.90	18.10	18.10	0.56%	128,532
Apr 16, 2026	18.10	18.20	18.00	18.00	18.00	-	84,206
Apr 15, 2026	18.40	18.40	18.00	18.00	18.00	-0.83%	122,059
Apr 14, 2026	18.30	18.30	18.00	18.15	18.15	-0.82%	70,452
Apr 13, 2026	17.80	18.70	17.80	18.30	18.30	-2.66%	143,992
Apr 10, 2026	18.75	20.00	18.25	18.80	18.80	2.73%	279,872
Apr 9, 2026	18.55	18.80	18.20	18.30	18.30	-0.81%	102,792
Apr 8, 2026	18.35	18.55	18.20	18.45	18.45	2.50%	119,131
Apr 7, 2026	17.90	18.50	17.70	18.00	18.00	-0.28%	250,979
Apr 2, 2026	18.00	18.50	18.00	18.05	18.05	-0.82%	61,511
Apr 1, 2026	18.00	18.25	17.95	18.20	18.20	2.25%	58,980
Mar 31, 2026	18.10	18.40	17.65	17.80	17.80	-3.26%	157,177
Mar 30, 2026	18.70	19.10	18.25	18.40	18.40	-1.60%	183,639
Mar 27, 2026	18.05	18.70	18.05	18.70	18.70	1.36%	131,871
Mar 26, 2026	18.55	18.70	18.45	18.45	18.45	-1.07%	126,548
Mar 25, 2026	18.60	18.90	18.50	18.65	18.65	1.91%	198,737
Mar 24, 2026	18.80	18.80	18.05	18.30	18.30	-1.61%	198,268
Mar 23, 2026	18.55	19.20	18.50	18.60	18.60	-2.87%	145,211
Mar 20, 2026	18.95	19.20	18.90	19.15	19.15	0.79%	166,557
Mar 19, 2026	19.40	19.40	18.70	19.00	19.00	-2.06%	462,660
Mar 18, 2026	19.40	19.90	19.35	19.40	19.40	-0.51%	255,421
Mar 17, 2026	20.05	20.05	19.40	19.50	19.50	0.26%	262,816
Mar 16, 2026	19.50	19.65	19.10	19.45	19.45	-0.26%	307,081
Mar 13, 2026	19.60	19.85	19.30	19.50	19.50	-2.74%	717,954
Mar 12, 2026	20.60	20.60	20.00	20.05	20.05	-1.72%	108,091
Mar 11, 2026	20.10	20.40	19.85	20.40	20.40	1.49%	189,316
Mar 10, 2026	19.80	20.35	19.70	20.10	20.10	1.52%	351,181
Mar 9, 2026	20.00	21.05	19.10	19.80	19.80	-4.58%	1,190,489
Mar 6, 2026	22.50	22.50	20.55	20.75	20.75	-8.39%	1,329,918
Mar 5, 2026	23.20	24.10	22.60	22.65	22.65	-0.66%	330,051
Mar 4, 2026	23.10	23.30	22.50	22.80	22.80	-4.60%	474,248
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