IPHA(IPHA)
IPHA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.76 | $1.76 | $1.71 | $1.72 | 4,565 |
| 7/30/2026 | $1.75 | $1.77 | $1.74 | $1.75 | 23,409 |
| 7/29/2026 | $1.84 | $1.84 | $1.82 | $1.82 | 1,004 |
| 7/28/2026 | $1.78 | $1.91 | $1.68 | $1.68 | 5,200 |
| 7/27/2026 | $1.84 | $1.84 | $1.77 | $1.77 | 2,520 |
| 7/24/2026 | $1.81 | $1.81 | $1.78 | $1.78 | 2,543 |
| 7/23/2026 | $1.79 | $1.86 | $1.74 | $1.76 | 4,400 |
| 7/22/2026 | $1.78 | $1.78 | $1.78 | $1.78 | 1,919 |
| 7/21/2026 | $1.76 | $1.77 | $1.74 | $1.77 | 2,534 |
| 7/20/2026 | $1.72 | $1.73 | $1.72 | $1.73 | 2,727 |
| 7/17/2026 | $1.72 | $1.76 | $1.72 | $1.75 | 10,432 |
| 7/16/2026 | $1.76 | $1.79 | $1.76 | $1.78 | 5,100 |
| 7/15/2026 | $1.76 | $1.81 | $1.76 | $1.80 | 3,100 |
| 7/14/2026 | $1.82 | $1.89 | $1.79 | $1.79 | 4,901 |
| 7/13/2026 | $1.78 | $1.84 | $1.74 | $1.79 | 12,000 |
| 7/10/2026 | $1.79 | $1.81 | $1.76 | $1.79 | 11,800 |
| 7/9/2026 | $1.77 | $1.83 | $1.76 | $1.79 | 2,325 |
| 7/8/2026 | $1.82 | $1.85 | $1.80 | $1.84 | 5,436 |
| 7/7/2026 | $1.88 | $1.95 | $1.84 | $1.90 | 10,126 |
| 7/6/2026 | $1.90 | $1.94 | $1.82 | $1.87 | 9,002 |
| 7/2/2026 | $1.81 | $1.88 | $1.80 | $1.80 | 6,000 |
| 7/1/2026 | $1.86 | $1.89 | $1.81 | $1.81 | 8,035 |
| 6/30/2026 | $1.87 | $1.87 | $1.82 | $1.84 | 9,900 |
| 6/29/2026 | $1.80 | $1.92 | $1.77 | $1.80 | 31,800 |
| 6/26/2026 | $1.78 | $1.91 | $1.76 | $1.79 | 10,509 |
| 6/25/2026 | $1.78 | $1.87 | $1.78 | $1.79 | 6,900 |
| 6/24/2026 | $1.86 | $1.94 | $1.86 | $1.90 | 11,807 |
| 6/23/2026 | $1.90 | $1.96 | $1.85 | $1.89 | 11,716 |
| 6/22/2026 | $1.89 | $1.91 | $1.77 | $1.81 | 8,745 |
| 6/18/2026 | $1.81 | $1.83 | $1.81 | $1.81 | 1,700 |
| 6/17/2026 | $1.75 | $1.83 | $1.75 | $1.78 | 13,400 |
| 6/16/2026 | $1.84 | $1.84 | $1.75 | $1.79 | 18,041 |
| 6/15/2026 | $1.81 | $1.81 | $1.75 | $1.79 | 42,700 |
| 6/12/2026 | $1.74 | $1.80 | $1.74 | $1.76 | 464,705 |
| 6/11/2026 | $1.73 | $1.81 | $1.73 | $1.74 | 31,114 |
| 6/10/2026 | $1.79 | $1.80 | $1.75 | $1.75 | 5,922 |
| 6/9/2026 | $1.76 | $1.79 | $1.76 | $1.77 | 2,014 |
| 6/8/2026 | $1.73 | $1.86 | $1.73 | $1.76 | 13,304 |
| 6/5/2026 | $1.79 | $1.83 | $1.71 | $1.71 | 5,600 |
| 6/4/2026 | $1.81 | $1.83 | $1.75 | $1.79 | 8,200 |
| 6/3/2026 | $1.82 | $1.82 | $1.76 | $1.76 | 19,624 |
| 6/2/2026 | $1.80 | $1.89 | $1.79 | $1.82 | 38,521 |
| 6/1/2026 | $1.81 | $1.87 | $1.78 | $1.78 | 47,519 |
| 5/29/2026 | $1.88 | $1.92 | $1.83 | $1.83 | 10,602 |
| 5/28/2026 | $1.73 | $1.80 | $1.73 | $1.74 | 11,800 |
| 5/27/2026 | $1.76 | $1.81 | $1.72 | $1.75 | 27,747 |
| 5/26/2026 | $1.80 | $1.83 | $1.72 | $1.72 | 40,350 |
| 5/22/2026 | $1.91 | $1.94 | $1.82 | $1.83 | 14,901 |
| 5/21/2026 | $2.18 | $2.18 | $1.97 | $1.97 | 49,100 |
| 5/20/2026 | $2.08 | $2.30 | $2.08 | $2.20 | 30,109 |
| 5/19/2026 | $2.20 | $2.30 | $1.99 | $2.03 | 78,631 |
| 5/18/2026 | $2.18 | $2.32 | $2.17 | $2.25 | 114,586 |
| 5/15/2026 | $2.16 | $2.16 | $1.93 | $2.02 | 210,400 |
| 5/14/2026 | $1.70 | $2.62 | $1.56 | $2.17 | 2.39M |
| 5/13/2026 | $1.41 | $1.41 | $1.32 | $1.32 | 9,300 |
| 5/12/2026 | $1.40 | $1.40 | $1.34 | $1.36 | 3,219 |
| 5/11/2026 | $1.42 | $1.48 | $1.42 | $1.42 | 5,227 |
| 5/8/2026 | $1.44 | $1.49 | $1.40 | $1.41 | 6,801 |
| 5/7/2026 | $1.48 | $1.48 | $1.37 | $1.37 | 29,351 |
| 5/6/2026 | $1.48 | $1.56 | $1.48 | $1.51 | 16,000 |
| 5/5/2026 | $1.53 | $1.54 | $1.40 | $1.40 | 25,808 |
| 5/4/2026 | $1.54 | $1.57 | $1.43 | $1.43 | 37,000 |