IPHA(IPHA)
IPHA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.18 | $2.18 | $1.97 | $1.97 | 48,711 |
| 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 |
| 5/1/2026 | $1.49 | $1.54 | $1.44 | $1.44 | 10,333 |
| 4/30/2026 | $1.43 | $1.47 | $1.42 | $1.44 | 43,703 |
| 4/29/2026 | $1.45 | $1.49 | $1.45 | $1.48 | 67,428 |
| 4/28/2026 | $1.41 | $1.43 | $1.39 | $1.40 | 12,000 |
| 4/27/2026 | $1.39 | $1.40 | $1.36 | $1.40 | 9,926 |
| 4/24/2026 | $1.35 | $1.42 | $1.35 | $1.41 | 26,700 |
| 4/23/2026 | $1.44 | $1.45 | $1.37 | $1.37 | 4,739 |
| 4/22/2026 | $1.46 | $1.47 | $1.39 | $1.43 | 25,444 |
| 4/21/2026 | $1.53 | $1.56 | $1.51 | $1.51 | 7,900 |
| 4/20/2026 | $1.63 | $1.65 | $1.57 | $1.59 | 13,800 |
| 4/17/2026 | $1.61 | $1.71 | $1.60 | $1.66 | 51,900 |
| 4/16/2026 | $1.69 | $1.72 | $1.62 | $1.62 | 55,523 |
| 4/15/2026 | $1.73 | $1.75 | $1.64 | $1.69 | 11,945 |
| 4/14/2026 | $1.53 | $1.71 | $1.53 | $1.63 | 65,601 |
| 4/13/2026 | $1.39 | $1.48 | $1.38 | $1.44 | 13,500 |
| 4/10/2026 | $1.42 | $1.45 | $1.41 | $1.41 | 46,325 |
| 4/9/2026 | $1.44 | $1.45 | $1.42 | $1.45 | 61,025 |
| 4/8/2026 | $1.49 | $1.50 | $1.41 | $1.45 | 20,243 |
| 4/7/2026 | $1.36 | $1.37 | $1.32 | $1.35 | 40,521 |
| 4/6/2026 | $1.46 | $1.46 | $1.39 | $1.39 | 20,600 |
| 4/2/2026 | $1.33 | $1.40 | $1.33 | $1.37 | 17,300 |
| 4/1/2026 | $1.33 | $1.38 | $1.33 | $1.35 | 11,900 |
| 3/31/2026 | $1.25 | $1.28 | $1.25 | $1.28 | 11,000 |
| 3/30/2026 | $1.26 | $1.30 | $1.25 | $1.26 | 17,200 |
| 3/27/2026 | $1.25 | $1.36 | $1.25 | $1.30 | 67,907 |
| 3/26/2026 | $1.30 | $1.31 | $1.21 | $1.25 | 28,900 |
| 3/25/2026 | $1.29 | $1.32 | $1.28 | $1.28 | 5,233 |
| 3/24/2026 | $1.37 | $1.38 | $1.24 | $1.26 | 8,342 |
| 3/23/2026 | $1.29 | $1.44 | $1.26 | $1.37 | 63,632 |
| 3/20/2026 | $1.30 | $1.30 | $1.17 | $1.17 | 45,000 |
| 3/19/2026 | $1.33 | $1.34 | $1.27 | $1.27 | 8,400 |
| 3/18/2026 | $1.37 | $1.37 | $1.31 | $1.31 | 11,543 |
| 3/17/2026 | $1.39 | $1.40 | $1.34 | $1.34 | 8,701 |
| 3/16/2026 | $1.42 | $1.47 | $1.40 | $1.41 | 28,695 |
| 3/13/2026 | $1.52 | $1.52 | $1.41 | $1.50 | 38,800 |
| 3/12/2026 | $1.50 | $1.52 | $1.40 | $1.50 | 29,700 |
| 3/11/2026 | $1.57 | $1.57 | $1.53 | $1.55 | 67,437 |
| 3/10/2026 | $1.60 | $1.65 | $1.46 | $1.64 | 16,706 |
| 3/9/2026 | $1.60 | $1.60 | $1.60 | $1.60 | 5,029 |
| 3/6/2026 | $1.61 | $1.63 | $1.58 | $1.60 | 5,300 |
| 3/5/2026 | $1.62 | $1.62 | $1.58 | $1.58 | 1,520 |
| 3/4/2026 | $1.65 | $1.65 | $1.61 | $1.62 | 2,108 |
| 3/3/2026 | $1.62 | $1.63 | $1.58 | $1.58 | 2,000 |
| 3/2/2026 | $1.62 | $1.71 | $1.62 | $1.65 | 4,325 |
| 2/27/2026 | $1.71 | $1.79 | $1.70 | $1.72 | 15,000 |
| 2/26/2026 | $1.74 | $1.74 | $1.74 | $1.74 | 1,434 |
| 2/25/2026 | $1.70 | $1.80 | $1.70 | $1.74 | 8,541 |
| 2/24/2026 | $1.68 | $1.77 | $1.68 | $1.72 | 10,000 |
| 2/23/2026 | $1.62 | $1.72 | $1.62 | $1.66 | 12,600 |
| 2/20/2026 | $1.70 | $1.71 | $1.57 | $1.62 | 29,957 |