Intelligene Inc(TW:7832)
13.150.00 (0.00%)
TW:7832
Intelligene Inc historical prices
13.15
At close:0.00 (0.00%)
Intelligene Inc (7832) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.10 | 13.30 | 13.05 | 13.15 | 13.15 | +0.00% | 105,775 | 0.29 |
| Nov 10, 2026 | 13.35 | 13.45 | 13.15 | 13.15 | 13.15 | +3.54% | 90,285 | 0.25 |
| Nov 09, 2026 | 12.70 | 13.55 | 12.70 | 13.30 | 13.30 | +4.72% | 111,795 | 0.31 |
| Nov 06, 2026 | 12.85 | 13.00 | 12.35 | 12.70 | 12.70 | -3.79% | 448,358 | 1.24 |
| Nov 05, 2026 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -2.58% | 205,902 | 0.57 |
| Nov 04, 2026 | 13.80 | 13.85 | 13.00 | 13.55 | 13.55 | +0.37% | 355,231 | 1.00 |
| Nov 03, 2026 | 13.80 | 14.00 | 13.45 | 13.50 | 13.50 | -3.23% | 357,818 | 1.01 |
| Nov 02, 2026 | 13.75 | 14.15 | 13.75 | 13.95 | 13.95 | -0.36% | 180,637 | 0.51 |
| Oct 30, 2026 | 14.00 | 14.10 | 13.50 | 14.00 | 14.00 | +0.00% | 493,505 | 1.42 |
| Oct 29, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | +0.00% | 141,234 | 0.41 |
| Oct 28, 2026 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 86,802 | 0.25 |
| Oct 27, 2026 | 14.40 | 14.40 | 13.95 | 14.05 | 14.05 | -2.43% | 288,924 | 0.84 |
| Oct 26, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.55 | 14.60 | 14.30 | 14.40 | 14.40 | -0.35% | 47,078 | 0.13 |
| Oct 21, 2026 | 14.20 | 14.80 | 14.20 | 14.45 | 14.45 | +1.05% | 148,707 | 0.42 |
| Oct 20, 2026 | 14.20 | 14.50 | 13.80 | 14.30 | 14.30 | -0.69% | 147,001 | 0.41 |
| Oct 19, 2026 | 14.80 | 15.00 | 14.00 | 14.40 | 14.40 | -4.00% | 423,563 | 1.20 |
| Oct 16, 2026 | 14.90 | 15.00 | 14.40 | 15.00 | 15.00 | +1.01% | 294,591 | 0.84 |
| Oct 15, 2026 | 15.15 | 15.20 | 14.50 | 14.85 | 14.85 | -1.98% | 332,572 | 0.96 |
| Oct 14, 2026 | 15.00 | 15.50 | 14.95 | 15.15 | 15.15 | +1.34% | 560,189 | 1.63 |
| Oct 13, 2026 | 15.35 | 15.55 | 14.25 | 14.95 | 14.95 | -3.86% | 987,531 | 2.92 |
| Oct 12, 2026 | 13.75 | 15.80 | 13.75 | 15.55 | 15.55 | +11.07% | 2,514,420 | 8.34 |
| Oct 09, 2026 | 14.00 | 14.05 | 13.45 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.50 | 14.05 | 13.45 | 14.00 | 14.00 | +2.56% | 454,530 | 1.51 |
| Oct 07, 2026 | 13.65 | 13.65 | 13.55 | 13.65 | 13.65 | -0.73% | 358,518 | 1.21 |
| Oct 06, 2026 | 13.60 | 13.80 | 13.60 | 13.75 | 13.75 | +0.73% | 294,227 | 0.98 |
| Oct 05, 2026 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | +0.00% | 258,607 | 0.86 |
| Oct 02, 2026 | 13.90 | 14.00 | 13.65 | 13.65 | 13.65 | -0.73% | 370,335 | 1.24 |
| Oct 01, 2026 | 14.10 | 14.15 | 13.70 | 13.75 | 13.75 | -2.14% | 255,528 | 0.86 |
| Sep 30, 2026 | 13.40 | 14.20 | 13.40 | 14.05 | 14.05 | +3.69% | 388,231 | 1.33 |
| Sep 29, 2026 | 13.60 | 13.65 | 13.40 | 13.55 | 13.55 | +1.12% | 123,334 | 0.42 |
| Sep 28, 2026 | 13.40 | 13.95 | 13.30 | 13.40 | 13.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.40 | 13.95 | 13.30 | 13.40 | 13.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.95 | 13.95 | 13.30 | 13.40 | 13.40 | -2.90% | 797,079 | 2.79 |
| Sep 23, 2026 | 13.85 | 14.10 | 13.60 | 13.80 | 13.80 | +0.73% | 567,824 | 2.04 |
| Sep 22, 2026 | 13.85 | 13.85 | 13.50 | 13.70 | 13.70 | -0.36% | 178,878 | 0.64 |
| Sep 21, 2026 | 13.90 | 14.00 | 13.45 | 13.75 | 13.75 | +1.10% | 133,928 | 0.48 |
| Sep 18, 2026 | 13.70 | 14.05 | 12.50 | 13.60 | 13.60 | -0.37% | 903,336 | 3.40 |
| Sep 17, 2026 | 14.05 | 14.05 | 13.55 | 13.65 | 13.65 | -2.85% | 290,387 | 1.10 |
| Sep 16, 2026 | 13.60 | 14.05 | 13.55 | 14.05 | 14.05 | +4.46% | 192,025 | 0.74 |
| Sep 15, 2026 | 13.45 | 13.55 | 13.40 | 13.45 | 13.45 | +0.00% | 99,826 | 0.38 |
| Sep 14, 2026 | 13.30 | 13.50 | 13.15 | 13.45 | 13.45 | +0.75% | 140,306 | 0.54 |
| Sep 11, 2026 | 13.40 | 13.65 | 13.35 | 13.35 | 13.35 | -1.84% | 163,917 | 0.63 |
| Sep 10, 2026 | 13.70 | 13.75 | 13.55 | 13.60 | 13.60 | +0.00% | 168,953 | 0.65 |
| Sep 09, 2026 | 13.55 | 13.75 | 13.30 | 13.60 | 13.60 | +0.00% | 271,385 | 1.06 |
| Sep 08, 2026 | 14.00 | 14.15 | 13.50 | 13.60 | 13.60 | -3.89% | 670,106 | 2.71 |
| Sep 07, 2026 | 13.90 | 14.75 | 13.85 | 14.15 | 14.15 | +1.43% | 1,040,858 | 4.46 |
| Sep 04, 2026 | 12.90 | 14.05 | 12.90 | 13.95 | 13.95 | +8.14% | 703,856 | 3.16 |
| Sep 03, 2026 | 12.85 | 13.00 | 12.65 | 12.90 | 12.90 | +1.18% | 257,402 | 1.13 |
