INNT Quote, Trading Chart, Innovate Biopharmaceuticals Inc.

home / stock / innt / innt quote

Stock Information
Company Name: Innovate Biopharmaceuticals Inc.
Stock Symbol: INNT
Market: NASDAQ
Website: innovatebiopharma.com
Menu
INNT INNT Quote INNT Short INNT News INNT Articles INNT Message Board
Get INNT Alerts

News, Short Squeeze, Breakout and More Instantly...
INNT Quote
Last:$0.56
Change Percent:-20.23%
Open:$0.72
Previous Close:$0.56
High:$0.72
Low:$0.551
Volume:1,506,937
Last Trade Date Time:05/01/2020 04:46:58 am
Quotes are delayed by 15 to 20 minutes.
INNT Chart
Last Twenty Trading Days
Date:2020-05-01
Open:$0.72
Close:$0.56
High:$0.72
Low:$0.551
Volume:1,506,937
Date:2020-04-30
Open:$0.75
Close:$0.702
High:$0.75
Low:$0.61
Volume:476,112
Date:2020-04-29
Open:$0.68
Close:$0.715
High:$0.76
Low:$0.6435
Volume:697,314
Date:2020-04-28
Open:$0.66
Close:$0.62
High:$0.669
Low:$0.6
Volume:282,439
Date:2020-04-27
Open:$0.64
Close:$0.6592
High:$0.66
Low:$0.5851
Volume:293,956
Date:2020-04-24
Open:$0.66
Close:$0.6001
High:$0.68
Low:$0.58
Volume:536,547
Date:2020-04-23
Open:$0.498
Close:$0.665
High:$0.689
Low:$0.4751
Volume:1,212,491
Date:2020-04-22
Open:$0.49
Close:$0.4811
High:$0.5
Low:$0.47
Volume:110,482
Date:2020-04-21
Open:$0.4621
Close:$0.48
High:$0.5349
Low:$0.431
Volume:227,337
Date:2020-04-20
Open:$0.4402
Close:$0.4649
High:$0.5
Low:$0.4402
Volume:202,163
Date:2020-04-17
Open:$0.447
Close:$0.4426
High:$0.46
Low:$0.43
Volume:167,894
Date:2020-04-16
Open:$0.462
Close:$0.456
High:$0.462
Low:$0.45
Volume:32,948
Date:2020-04-15
Open:$0.4749
Close:$0.45
High:$0.48
Low:$0.45
Volume:91,630
Date:2020-04-14
Open:$0.47
Close:$0.458
High:$0.4874
Low:$0.4524
Volume:163,314
Date:2020-04-13
Open:$0.47
Close:$0.4611
High:$0.51
Low:$0.4501
Volume:199,203
Date:2020-04-10
Open:$0.51
Close:$0.49
High:$0.53
Low:$0.48
Volume:169,228
Date:2020-04-09
Open:$0.51
Close:$0.49
High:$0.53
Low:$0.48
Volume:166,183
Date:2020-04-08
Open:$0.477
Close:$0.4799
High:$0.485
Low:$0.4402
Volume:151,728
Date:2020-04-07
Open:$0.448
Close:$0.477
High:$0.51
Low:$0.4396
Volume:350,377
Date:2020-04-06
Open:$0.49
Close:$0.4808
High:$0.53
Low:$0.4509
Volume:77,239