Innovent Biologics, Inc. IVBXF
11.08 USD +0.02 (+0.22%)
Regular-session close
11.00 Day range 11.06
9.10 52-week range 15.01
- YTD
- +13.68%
- 1 year
- -6.70%
IVBXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | +0.02 | +0.18% | 389 |
| Nov 12, 2026 | 10.89 | 11.06 | 10.89 | 11.06 | -0.03 | -0.27% | 6,193 |
| Nov 11, 2026 | 10.96 | 11.09 | 10.76 | 11.09 | -0.15 | -1.33% | 3,309 |
| Nov 10, 2026 | 11.19 | 11.24 | 11.19 | 11.24 | +0.18 | +1.63% | 1,139 |
| Nov 9, 2026 | 11.00 | 11.06 | 11.00 | 11.06 | -0.04 | -0.36% | 3,033 |
| Nov 6, 2026 | 11.01 | 11.10 | 11.01 | 11.10 | -0.08 | -0.72% | 6,741 |
| Nov 5, 2026 | 11.39 | 11.39 | 10.56 | 11.18 | -0.13 | -1.15% | 1,061 |
| Nov 4, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | +1.24 | +12.31% | 567 |
| Nov 3, 2026 | 10.34 | 10.35 | 10.07 | 10.07 | -0.46 | -4.37% | 1,624 |
| Nov 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.63 | +6.36% | 644 |
| Oct 30, 2026 | 11.10 | 11.10 | 9.90 | 9.90 | -1.40 | -12.39% | 3,294 |
| Oct 29, 2026 | 9.66 | 11.30 | 9.66 | 11.30 | +0.19 | +1.71% | 636 |
| Oct 28, 2026 | 9.12 | 11.11 | 9.12 | 11.11 | +1.01 | +10.00% | 3,255 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | -0.55 | -5.16% | 1,247 |
| Oct 26, 2026 | 11.50 | 11.50 | 10.65 | 10.65 | -0.90 | -7.79% | 1,620 |
| Oct 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | -0.05 | -0.43% | 819 |
| Oct 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | -0.61 | -5.00% | 1,131 |
| Oct 21, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | +0.20 | +1.67% | 727 |
| Oct 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | -0.19 | -1.56% | 589 |
| Oct 19, 2026 | 12.20 | 12.20 | 12.05 | 12.20 | -0.30 | -2.40% | 14,925 |
| Oct 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 590 |
| Oct 15, 2026 | 12.56 | 12.56 | 12.50 | 12.50 | +1.13 | +9.94% | 1,305 |
| Oct 14, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | +0.02 | +0.18% | 1,304 |
| Oct 13, 2026 | 10.82 | 11.64 | 10.82 | 11.35 | +1.04 | +10.09% | 14,255 |
| Oct 12, 2026 | 12.46 | 12.46 | 10.31 | 10.31 | -1.83 | -15.07% | 2,356 |
| Oct 9, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | +0.14 | +1.17% | 3,256 |
| Oct 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.80 | -6.25% | 183 |
| Oct 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.60 | +4.92% | 1,208 |
| Oct 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | -0.60 | -4.69% | 5,701 |
| Oct 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.29 | +2.32% | 396 |
| Oct 1, 2026 | 12.40 | 12.51 | 12.40 | 12.51 | -0.02 | -0.16% | 5,703 |
| Sep 30, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | -0.83 | -6.21% | 735 |
| Sep 29, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | +0.91 | +7.31% | 428 |
| Sep 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 13.82 | 13.82 | 12.45 | 12.45 | -0.10 | -0.80% | 1,411 |
| Sep 23, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -1.70 | -11.93% | 479 |
| Sep 22, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | +1.72 | +13.73% | 1,158 |
| Sep 21, 2026 | 14.65 | 14.65 | 12.53 | 12.53 | +0.17 | +1.38% | 1,070 |
| Sep 18, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +1.35 | +12.26% | 585 |
| Sep 16, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -1.33 | -10.78% | 781 |
| Sep 15, 2026 | 11.35 | 12.34 | 11.35 | 12.34 | +0.58 | +4.93% | 4,086 |
| Sep 14, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.01 | 12.31 | 11.01 | 11.76 | -0.24 | -2.00% | 1,104 |
| Sep 10, 2026 | 12.36 | 12.36 | 12.00 | 12.00 | -0.66 | -5.21% | 777 |
| Sep 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | -0.53 | -4.02% | 553 |
| Sep 8, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | +0.08 | +0.61% | 6,192 |
| Sep 4, 2026 | 13.00 | 13.11 | 13.00 | 13.11 | +0.27 | +2.10% | 4,841 |
| Sep 3, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.99 | 13.99 | 12.84 | 12.84 | -1.43 | -10.02% | 1,967 |
| Aug 31, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | -0.74 | -4.93% | 592 |
| Aug 28, 2026 | 15.00 | 15.01 | 14.62 | 15.01 | +0.81 | +5.70% | 989 |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 13.88 | 14.20 | 13.88 | 14.20 | +0.90 | +6.77% | 694 |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | -0.31 | -2.28% | 1,374 |
| Aug 24, 2026 | 12.69 | 13.61 | 12.69 | 13.61 | +1.81 | +15.34% | 1,911 |
| Aug 21, 2026 | 12.80 | 12.92 | 11.80 | 11.80 | -0.61 | -4.92% | 5,028 |
| Aug 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.79 | 12.79 | 11.47 | 12.41 | +0.04 | +0.32% | 1,195 |
| Aug 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 0.00 | 0.00% | 1,152 |
| Aug 14, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the IVBXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.