Innovent Biologics Inc (PK) (IVBXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3584 | -5.72670331075 | 6.2584 | 6.4 | 5.9 | 2391 | 6.28052419 | CS |
| 4 | 0.32 | 5.73476702509 | 5.58 | 6.4 | 5.58 | 28493 | 6.24536706 | CS |
| 12 | 0.6 | 11.320754717 | 5.3 | 6.4 | 4.58 | 19627 | 5.73516999 | CS |
| 26 | 1.62 | 37.8504672897 | 4.28 | 6.4 | 4.28 | 10346 | 5.54120746 | CS |
| 52 | -0.04 | -0.673400673401 | 5.94 | 6.41 | 3.83 | 141127 | 4.9908776 | CS |
| 156 | -3.69 | -38.4775808133 | 9.59 | 11.9 | 2.29 | 69652 | 5.10203533 | CS |
| 260 | 2.748505 | 87.212735543 | 3.151495 | 13.519511 | 2.29 | 51824 | 5.4986315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286880 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729200480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729114080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729027680 | 5.9 | -0.5 | -7.81 | 5.9 | 5.9 | 5.9 | 724 |
| 1728941220 | 6.4 | 0.3 | 4.92 | 6.4 | 6.4 | 5.948076 | 4799 |
| 1728681900 | 6.1 | -0.15 | -2.40 | 6.2584 | 6.2584 | 6.1 | 1650 |
| 1728595380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728508980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728422580 | 6.25 | -0.02 | -0.24 | 6.25 | 6.329582 | 6.25 | 180649 |
| 1728336000 | 6.265 | 0.27 | 4.42 | 6.265 | 6.265 | 6.265 | 31200 |
| 1728077160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727990760 | 6 | -0.13 | -2.12 | 6 | 6 | 5.861724 | 5172 |
| 1727904180 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1727817780 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1727731380 | 6.13 | 0.55 | 9.86 | 6 | 6.13 | 5.845 | 3750 |
| 1727472600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1727386200 | 5.58 | 0.13 | 2.47 | 5.58 | 5.58 | 5.58 | 0 |
| 1727299440 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1727213040 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1727126640 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726867440 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726781040 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726694640 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726608240 | 5.4452999 | -0.13 | -2.41 | 5.4452999 | 5.4452999 | 5.4452999 | 1000 |
| 1726522140 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1726262940 | 5.58 | 0.13 | 2.39 | 5.58 | 5.58 | 5.58 | 200 |
| 1726176540 | 5.45 | -0.04 | -0.73 | 5.45 | 5.45 | 5.45 | 298600 |
| 1726090020 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726003620 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1725917220 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1725658020 | 5.49 | -0.09 | -1.61 | 5.49 | 5.49 | 5.49 | 100 |
| 1725571440 | 5.58 | 0.29 | 5.48 | 5.58 | 5.58 | 5.58 | 100 |
| 1725485280 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1725398880 | 5.29 | 0.04 | 0.76 | 5.29 | 5.29 | 5.29 | 305 |
| 1725053340 | 5.25 | -0.25 | -4.55 | 5.2493999 | 5.25 | 5.2493999 | 650 |
| 1724966400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 200 |
| 1724880480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724794080 | 5.5 | -0.04 | -0.71 | 5.58 | 5.58 | 5.5 | 4100 |
| 1724707740 | 5.5396 | 0.14 | 2.59 | 5.5396 | 5.5396 | 5.5396 | 932 |
| 1724448180 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724361780 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724275380 | 5.4 | -0 | -0.04 | 5.4 | 5.4 | 5.4 | 1100 |
| 1724189160 | 5.4023 | 0 | 0.00 | 5.4023 | 5.4023 | 5.4023 | 0 |
| 1724102760 | 5.4023 | 0 | 0.00 | 5.4023 | 5.4023 | 5.4023 | 0 |
| 1723843560 | 5.4023 | 0 | 0.00 | 5.4023 | 5.4023 | 5.4023 | 0 |
| 1723757160 | 5.4023 | 0 | 0.00 | 5.4023 | 5.4023 | 5.4023 | 0 |
| 1723670760 | 5.4023 | 0 | 0.00 | 5.4023 | 5.4023 | 5.4023 | 0 |
| 1723584360 | 5.4023 | -0.05 | -0.88 | 5.4023 | 5.4023 | 5.4023 | 198 |
| 1723497900 | 5.45 | 0.12 | 2.25 | 5.45 | 5.45 | 5.45 | 226 |
| 1723238400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 188 |
| 1723152000 | 5.33 | 0.12 | 2.30 | 5.33 | 5.33 | 5.33 | 850 |
| 1723066200 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1722979800 | 5.21 | 0.56 | 12.04 | 5.1 | 5.21 | 5.1 | 310 |
| 1722893340 | 4.65 | 0.07 | 1.53 | 4.65 | 4.65 | 4.65 | 125 |
| 1722634020 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1722547620 | 4.58 | -0.24 | -4.88 | 4.58 | 4.9525119 | 4.58 | 11116 |
| 1722461220 | 4.815 | 0 | 0.00 | 4.815 | 4.815 | 4.815 | 0 |
| 1722374820 | 4.815 | -0.24 | -4.65 | 4.632 | 4.815 | 4.632 | 2808 |
| 1722288180 | 5.05 | 0.24 | 5.04 | 4.8099999 | 5.05 | 4.7699999 | 17778 |
| 1722029100 | 4.8078 | -0.19 | -3.84 | 5.3 | 5.3 | 4.8078 | 340 |
| 1721942400 | 5 | 0.1 | 2.04 | 5 | 5 | 5 | 218 |
| 1721856480 | 4.9 | -0.45 | -8.41 | 4.7699999 | 4.9 | 4.7699999 | 308 |
| 1721770140 | 5.35 | 0.08 | 1.60 | 5.2699999 | 5.35 | 5.2699999 | 2450 |
| 1721655000 | 5.2657999 | 0 | 0.00 | 5.2657999 | 5.2657999 | 5.2657999 | 0 |
| 1721395800 | 5.2657999 | 0 | 0.00 | 5.2657999 | 5.2657999 | 5.2657999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
