Intech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.25	15.55	15.25	15.30	15.30	-0.33%	367,955
May 28, 2026	15.75	16.10	15.30	15.35	15.35	-2.23%	253,706
May 27, 2026	16.10	16.10	15.55	15.70	15.70	-	234,928
May 26, 2026	15.50	15.80	15.50	15.70	15.70	-0.32%	138,954
May 25, 2026	16.30	16.30	15.60	15.75	15.75	-3.37%	292,731
May 22, 2026	16.35	16.45	16.00	16.30	16.30	-0.61%	65,425
May 21, 2026	16.85	16.85	16.35	16.40	16.40	1.23%	77,853
May 20, 2026	16.25	16.55	15.90	16.20	16.20	1.89%	122,328
May 19, 2026	15.80	16.30	15.50	15.90	15.90	0.32%	82,710
May 18, 2026	16.10	16.20	15.75	15.85	15.85	-2.16%	161,618
May 15, 2026	16.55	16.60	16.15	16.20	16.20	-1.82%	237,146
May 14, 2026	16.80	17.15	16.50	16.50	16.50	-1.79%	169,254
May 13, 2026	16.50	17.10	16.50	16.80	16.80	0.60%	169,859
May 12, 2026	17.00	17.00	16.50	16.70	16.70	-0.60%	275,296
May 11, 2026	17.00	17.10	16.75	16.80	16.80	-0.88%	237,345
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