INNT - Innovate Biopharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.11001.18001.09001.17001.1700126,878
Sep 13, 20191.10001.11001.09001.11001.110086,800
Sep 12, 20191.19001.20001.05001.10001.1000321,100
Sep 11, 20191.04001.22001.00001.16801.1680722,900
Sep 10, 20190.94001.00000.90000.99000.9900153,600
Sep 09, 20190.89000.98000.89000.91000.9100210,800
Sep 06, 20190.86000.89000.86000.88000.880086,700
Sep 05, 20190.83000.88000.83000.85000.850039,300
Sep 04, 20190.84900.87000.83000.84500.845060,000
Sep 03, 20190.86000.87000.84000.86000.860034,100
Aug 30, 20190.87000.87000.85000.86500.865033,000
Aug 29, 20190.85400.88000.83000.86000.860037,400
Aug 28, 20190.86000.89000.84300.87000.870043,500
Aug 27, 20190.84300.89000.84300.86000.860033,600
Aug 26, 20190.88000.88000.85000.86000.860048,100
Aug 23, 20190.92000.92000.85000.88200.882069,100
Aug 22, 20190.90000.90000.86000.87500.875041,300
Aug 21, 20190.90000.90000.86000.89300.893068,600
Aug 20, 20190.89000.90000.85100.90000.900081,500
Aug 19, 20190.82200.89300.80000.89000.8900181,600
Aug 16, 20190.78000.85000.75000.80600.8060247,500
Aug 15, 20190.86000.86000.72800.75000.7500329,400
Aug 14, 20190.85000.85000.77000.83000.8300545,600
Aug 13, 20190.88000.95000.83000.83000.8300319,000
Aug 12, 20190.85000.89800.78000.83000.8300295,200
Aug 09, 20190.99000.99000.85000.86000.8600202,900
Aug 08, 20190.95000.95000.88000.94200.9420125,900
Aug 07, 20190.85000.95000.85000.88200.8820130,200
Aug 06, 20190.92000.96500.88000.88700.8870165,800
Aug 05, 20190.99000.99000.92000.93000.9300101,200
Aug 02, 20191.01001.06000.90000.94100.9410480,500
Aug 01, 20191.02001.06001.01001.01001.0100208,500
Jul 31, 20191.07001.10001.05001.05001.0500146,800
Jul 30, 20191.10001.10001.04001.05001.0500182,800
Jul 29, 20191.08001.08501.05001.06001.0600201,300
Jul 26, 20191.09001.10001.05001.07001.0700421,200
Jul 25, 20191.09001.12001.08001.08001.080088,000
Jul 24, 20191.09001.12001.08001.09001.090071,300
Jul 23, 20191.13001.13001.08001.10001.1000228,200
Jul 22, 20191.10001.16001.07001.13001.1300289,600
Jul 19, 20191.10001.10501.08001.10001.1000129,600
Jul 18, 20191.11001.11001.08001.10001.1000154,000
Jul 17, 20191.13001.13001.10001.11001.110052,400
Jul 16, 20191.12001.13001.10001.11001.1100140,100
Jul 15, 20191.10001.15001.08001.11001.1100101,800
Jul 12, 20191.11001.13001.09001.10001.100098,700
Jul 11, 20191.15001.15001.08001.12001.1200151,100
Jul 10, 20191.17001.18001.11001.13001.1300148,100
Jul 09, 20191.16001.19001.14001.15001.150098,900
Jul 08, 20191.16001.17001.11001.16001.160089,300
Jul 05, 20191.14001.16501.12001.15001.1500109,800
Jul 03, 20191.16001.16001.12001.14001.140076,200
Jul 02, 20191.16001.19001.14001.15001.150074,000
Jul 01, 20191.18001.24001.15001.16501.1650282,300
Jun 28, 20191.14001.20001.09001.16001.16002,439,400
Jun 27, 20191.13001.13001.10001.11001.1100307,200
Jun 26, 20191.14001.18001.09001.14001.1400403,300
Jun 25, 20191.15001.15501.07001.07001.0700373,200
Jun 24, 20191.21001.27001.14001.14001.1400285,800
Jun 21, 20191.22001.27001.20001.22001.2200191,400
Jun 20, 20191.16001.25001.11001.22001.2200291,600
Jun 19, 20191.15001.18001.13001.16001.1600180,000
Jun 18, 20191.16001.18001.14001.15001.1500161,300
Jun 17, 20191.17001.17001.09001.14001.1400468,600
Jun 14, 20191.20001.25001.16001.18001.1800163,300
Jun 13, 20191.16001.24001.16001.21001.2100165,200
Jun 12, 20191.28001.28001.13001.16001.1600370,700
Jun 11, 20191.28001.28001.20001.21001.2100437,300
Jun 10, 20191.35001.37001.25001.26001.2600585,900
Jun 07, 20191.29001.32001.26001.29001.2900239,800
Jun 06, 20191.28001.38001.27001.30001.3000201,600
Jun 05, 20191.33001.34401.28001.29001.2900145,800
Jun 04, 20191.34001.38001.30801.33001.3300234,000
Jun 03, 20191.30001.32001.28001.32001.3200141,500
May 31, 20191.31001.33301.27001.28001.2800294,000
May 30, 20191.32001.36001.28001.34001.3400169,200
May 29, 20191.30001.35001.26301.30001.3000256,900
May 28, 20191.33001.40001.29001.31001.3100223,300
May 24, 20191.26001.35001.23001.35001.3500396,500
May 23, 20191.37001.37001.23001.25001.2500650,200
May 22, 20191.44001.45001.35001.37001.3700434,900
May 21, 20191.42001.50001.37001.43001.43001,006,300
May 20, 20191.60001.60001.46001.57001.5700885,600
May 17, 20191.64001.65701.56001.58001.58001,195,500
May 16, 20191.58001.67001.52001.65001.65002,030,300
May 15, 20191.58001.59001.54001.57001.5700224,600
May 14, 20191.55001.60001.54001.60001.6000389,500
May 13, 20191.59001.60001.49001.55001.5500409,300
May 10, 20191.53001.60001.50001.59001.5900673,800
May 09, 20191.50001.58001.46001.55001.5500624,200
May 08, 20191.50001.54001.45001.53001.5300289,300
May 07, 20191.55001.58601.46001.52001.5200584,700
May 06, 20191.52001.57001.50001.54001.5400554,200
May 03, 20191.49001.60001.43001.57001.5700902,800
May 02, 20191.55001.59001.41001.53001.53001,334,800
May 01, 20191.60001.60001.52001.54001.54001,103,700
Apr 30, 20191.60001.62001.55001.61001.61001,649,500
Apr 29, 20192.26002.40001.52001.62001.620023,570,700
Apr 26, 20191.99002.02001.90001.90001.9000709,400
Apr 25, 20191.84002.15001.82002.04002.0400642,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...