Intech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	16.15	16.15	15.50	15.80	15.80	-2.47%	202,145
Jun 5, 2026	17.10	17.10	15.75	16.20	16.20	-1.82%	332,977
Jun 4, 2026	16.05	17.60	15.95	16.50	16.50	0.30%	345,284
Jun 3, 2026	17.10	17.45	16.10	16.45	16.45	-2.08%	768,876
Jun 2, 2026	16.40	16.80	15.85	16.80	16.80	9.80%	323,725
Jun 1, 2026	15.30	15.45	15.20	15.30	15.30	-	223,524
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