INNT - Innovate Biopharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.75100.80000.73000.79000.7900233,900
Feb 13, 20200.78100.78300.74500.77900.7790172,400
Feb 12, 20200.80500.82000.76000.78100.7810213,700
Feb 11, 20200.74900.78500.74500.78500.7850140,600
Feb 10, 20200.79000.81200.73000.75500.7550317,500
Feb 07, 20200.81700.82000.78000.78700.7870292,900
Feb 06, 20200.78200.84000.75000.83400.8340395,900
Feb 05, 20200.74000.78000.72000.76500.7650212,000
Feb 04, 20200.71500.73900.70000.73900.7390260,100
Feb 03, 20200.71000.75000.70000.72200.7220385,500
Jan 31, 20200.79500.82000.74000.75000.7500564,700
Jan 30, 20200.81000.83000.76000.77000.7700476,800
Jan 29, 20200.85000.88500.81000.82100.8210508,500
Jan 28, 20200.78000.84800.78000.81300.8130453,400
Jan 27, 20200.77000.83000.75000.81300.8130562,300
Jan 24, 20200.88700.89000.80000.83300.83301,539,200
Jan 23, 20201.03001.22000.80100.91000.910015,158,300
Jan 22, 20200.65700.66000.65000.65700.6570611,900
Jan 21, 20200.67000.67000.65000.65500.6550216,600
Jan 17, 20200.66200.67000.65000.66000.6600210,700
Jan 16, 20200.65300.67000.65000.66100.6610164,900
Jan 15, 20200.65500.66500.64500.65500.6550180,200
Jan 14, 20200.66900.68000.64000.65500.6550211,900
Jan 13, 20200.66000.68500.65000.66900.6690406,800
Jan 10, 20200.63800.68900.63800.64500.6450605,100
Jan 09, 20200.62000.63800.61500.63800.6380245,800
Jan 08, 20200.57500.64000.57500.62000.6200466,000
Jan 07, 20200.59000.59000.56000.58800.5880280,200
Jan 06, 20200.56500.58000.56000.58000.5800758,000
Jan 03, 20200.56000.57800.52000.56500.5650889,700
Jan 02, 20200.58800.60000.55500.57000.5700834,800
Dec 31, 20190.56100.58000.53000.55700.5570510,200
Dec 30, 20190.55000.57600.53000.55000.5500833,700
Dec 27, 20190.56300.58500.53000.54400.5440705,900
Dec 26, 20190.60000.61800.53800.55600.55601,083,900
Dec 24, 20190.56000.61000.54000.60000.6000995,700
Dec 23, 20190.50000.56000.48500.55000.55001,344,300
Dec 20, 20190.73000.73000.40300.49400.49407,423,100
Dec 19, 20190.72000.77000.72000.74000.7400113,700
Dec 18, 20190.73500.77000.73000.73000.7300131,900
Dec 17, 20190.75000.77000.72500.74500.7450112,400
Dec 16, 20190.75100.77000.73000.73500.7350145,400
Dec 13, 20190.78800.82000.75000.76500.7650127,600
Dec 12, 20190.75000.80000.74600.77000.7700271,100
Dec 11, 20190.74000.75000.73000.74600.746081,200
Dec 10, 20190.71700.75000.71700.73000.730060,200
Dec 09, 20190.73700.76300.72000.72500.7250185,500
Dec 06, 20190.73000.75800.73000.73300.733090,000
Dec 05, 20190.75400.76000.71600.72500.7250116,200
Dec 04, 20190.74500.76500.74000.75000.7500148,600
Dec 03, 20190.78300.78300.73500.74200.7420215,200
Dec 02, 20190.81000.81000.74000.78000.7800195,200
Nov 29, 20190.79000.79000.75200.78000.780052,400
Nov 27, 20190.79000.79000.74500.79000.790093,800
Nov 26, 20190.79000.80000.76000.77000.7700116,500
Nov 25, 20190.77000.81000.72800.78700.7870278,500
Nov 22, 20190.72000.76000.71000.75000.7500129,800
Nov 21, 20190.76000.76000.72000.72000.7200253,600
Nov 20, 20190.83200.83200.71000.74900.74901,117,100
Nov 19, 20190.87200.88000.79500.81100.8110448,700
Nov 18, 20190.88100.94000.86000.87600.8760415,300
Nov 15, 20190.80000.90000.80000.88000.8800406,800
Nov 14, 20190.80600.85000.75000.81400.8140463,800
Nov 13, 20190.85000.86600.79100.81500.8150393,700
Nov 12, 20190.80000.85000.79500.79500.7950110,800
Nov 11, 20190.84000.86600.78400.79300.7930297,900
Nov 08, 20190.84700.88000.82400.83400.8340255,700
Nov 07, 20190.86000.87800.82000.84400.8440208,100
Nov 06, 20190.87100.90000.81400.87000.8700267,000
Nov 05, 20190.85000.89900.85000.87000.8700134,700
Nov 04, 20190.89800.93000.81000.84100.8410207,400
Nov 01, 20190.81200.92000.81200.90000.9000362,300
Oct 31, 20190.78400.85000.78400.81000.8100223,500
Oct 30, 20190.82400.85000.78300.84000.8400176,100
Oct 29, 20190.85000.87000.82100.83000.8300207,900
Oct 28, 20190.90000.90000.86100.87300.873097,700
Oct 25, 20190.87000.88000.85000.86300.8630234,200
Oct 24, 20190.88500.89800.83000.85300.8530499,900
Oct 23, 20190.92000.97500.88000.89800.8980214,400
Oct 22, 20191.00001.02000.91300.95000.9500246,100
Oct 21, 20191.05001.07000.99001.00001.0000181,300
Oct 18, 20191.10001.10001.04001.06001.0600180,000
Oct 17, 20191.07001.10001.02001.04001.040078,700
Oct 16, 20191.10001.11001.02001.09001.090057,300
Oct 15, 20191.12001.13001.05201.10001.1000117,800
Oct 14, 20191.12001.13001.00001.11301.113050,500
Oct 11, 20191.12001.13701.10001.13001.130089,400
Oct 10, 20191.09001.12001.07001.10001.1000141,100
Oct 09, 20191.05001.10001.03301.09001.0900223,400
Oct 08, 20191.00001.04000.97801.04001.0400152,000
Oct 07, 20191.06001.06000.96001.02001.0200257,900
Oct 04, 20191.01001.02000.96301.02001.020055,400
Oct 03, 20190.97001.00000.95000.99000.9900110,100
Oct 02, 20191.03001.03000.98000.99500.995067,500
Oct 01, 20191.07001.07001.00001.04001.040058,300
Sep 30, 20191.06001.08001.00001.07001.070086,400
Sep 27, 20191.04001.07001.00001.04001.040070,800
Sep 26, 20191.07001.10000.95501.03201.032084,300
Sep 25, 20191.13001.14601.04601.06001.0600127,300
Sep 24, 20191.14001.19001.10001.14001.1400122,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...