INNT - Innovate Biopharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20191.11001.11001.08001.10501.1050132,394
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
Apr 24, 20191.87001.90001.81001.81001.8100117,800
Apr 23, 20191.88001.91001.81001.88001.8800265,300
Apr 22, 20191.72001.86001.72001.85001.8500286,000
Apr 18, 20191.68001.74001.67001.73001.7300150,400
Apr 17, 20191.75001.75001.65001.69001.6900306,600
Apr 16, 20191.85001.86101.71001.72001.7200387,700
Apr 15, 20191.89001.89001.75001.86001.8600281,600
Apr 12, 20191.86001.88001.76001.86001.8600305,100
Apr 11, 20191.82901.97001.79001.87001.8700893,900
Apr 10, 20191.81001.85001.73001.82001.8200241,500
Apr 09, 20191.72001.86001.70001.81001.8100328,800
Apr 08, 20191.79001.80001.73001.73001.7300135,600
Apr 05, 20191.82001.82001.75001.79001.7900115,900
Apr 04, 20191.80001.81001.73001.77001.7700158,900
Apr 03, 20191.85001.89001.71001.80001.8000538,200
Apr 02, 20191.90001.93001.80001.85001.8500430,900
Apr 01, 20191.94001.97001.81001.91001.9100419,400
Mar 29, 20191.74001.96001.61001.93001.93001,030,200
Mar 28, 20191.81001.86601.70001.73001.7300557,900
Mar 27, 20191.92001.95001.78001.80001.8000666,400
Mar 26, 20191.97002.20001.88001.91001.91001,737,100
Mar 25, 20191.97002.01001.90001.92001.9200377,800
Mar 22, 20192.08002.13001.87001.97001.9700819,600
Mar 21, 20192.12002.13002.02002.07002.0700426,800
Mar 20, 20192.22002.22002.01702.11002.1100612,500
Mar 19, 20192.50002.55002.14002.22002.22001,130,600
Mar 18, 20192.25004.32002.25002.48002.48005,392,000
Mar 15, 20192.11002.14002.02002.14002.1400214,700
Mar 14, 20192.26002.26002.07002.12002.1200179,000
Mar 13, 20192.20002.26002.06002.16002.1600369,000
Mar 12, 20192.11002.22002.07002.18002.1800365,700
Mar 11, 20192.00002.15001.99002.04002.0400265,400
Mar 08, 20191.96002.08001.86001.99001.9900238,800
Mar 07, 20191.95002.02001.92001.94001.9400176,200
Mar 06, 20191.98002.04601.92001.97001.9700123,200
Mar 05, 20192.03002.03001.93001.95001.9500102,800
Mar 04, 20192.17002.20001.93002.01002.0100331,900
Mar 01, 20192.09002.25002.01002.09002.0900468,700
Feb 28, 20191.92002.29001.91502.08002.0800786,300
Feb 27, 20191.80001.95001.77001.93001.9300224,800
Feb 26, 20191.85001.85001.75001.81001.8100232,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...