Island Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.41	0.39	0.40	-	3.95%	103,549
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	57,760
Apr 24, 2026	0.39	0.39	0.37	0.38	0.38	-	161,667
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	4,426
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	129,083
Apr 21, 2026	0.35	0.38	0.35	0.38	0.38	7.04%	225,582
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	11,657
Apr 17, 2026	0.35	0.38	0.34	0.36	0.36	-	745,880
Apr 16, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	176,711
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	186,798
Apr 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	162,191
Apr 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	219,670
Apr 10, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	53,659
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	69,658
Apr 8, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	251,879
Apr 7, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	70,435
Apr 2, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	285,371
Apr 1, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	428,527
Mar 31, 2026	0.37	0.39	0.37	0.37	0.37	-	298,093
Mar 30, 2026	0.38	0.38	0.37	0.37	0.37	-	79,030
Mar 27, 2026	0.37	0.38	0.37	0.37	0.37	-	95,788
Mar 26, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	137,161
Mar 25, 2026	0.37	0.38	0.37	0.37	0.37	4.29%	73,892
Mar 24, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	333,262
Mar 23, 2026	0.36	0.38	0.35	0.36	0.36	-6.58%	454,040
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	45,002
Mar 19, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	287,574
Mar 18, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	72,060
Mar 17, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	162,223
Mar 16, 2026	0.45	0.45	0.40	0.42	0.42	-6.67%	304,041
Mar 13, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	222,255
Mar 12, 2026	0.49	0.50	0.46	0.48	0.48	-3.06%	224,340
Mar 11, 2026	0.49	0.52	0.48	0.49	0.49	1.03%	381,527
Mar 10, 2026	0.43	0.49	0.43	0.49	0.49	14.12%	603,153
Mar 9, 2026	0.43	0.46	0.41	0.43	0.43	1.19%	730,904
Mar 6, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	2,113,243
Mar 5, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	361,493
Mar 4, 2026	0.41	0.44	0.40	0.43	0.43	14.86%	1,289,017
Feb 27, 2026	0.38	0.38	0.37	0.37	0.37	-	36,244
Feb 26, 2026	0.35	0.38	0.35	0.37	0.37	2.78%	268,197
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	189,959
Feb 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	316,164
Feb 23, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	120,646
Feb 20, 2026	0.38	0.38	0.35	0.37	0.37	-1.33%	537,405
Feb 19, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	379,236
Feb 18, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	301,811
Feb 17, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	248,190
Feb 16, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	417,317
Feb 13, 2026	0.39	0.39	0.36	0.39	0.39	-	287,434
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	148,667
Feb 11, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	103,457
Feb 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	47,739
Feb 9, 2026	0.45	0.45	0.42	0.42	0.42	-	120,296
Feb 6, 2026	0.42	0.42	0.39	0.42	0.42	1.20%	375,547
Feb 5, 2026	0.43	0.45	0.38	0.42	0.42	-1.19%	758,164
Feb 4, 2026	0.43	0.50	0.41	0.42	0.42	7.69%	1,843,933
Jan 30, 2026	0.39	0.42	0.38	0.39	0.39	4.00%	384,255
Jan 29, 2026	0.40	0.40	0.38	0.38	0.38	-3.85%	459,198
Jan 28, 2026	0.42	0.42	0.37	0.39	0.39	-7.14%	730,160
Jan 27, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	338,327
Jan 23, 2026	0.43	0.44	0.43	0.43	0.43	-	80,673
Jan 22, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	300,407
Jan 21, 2026	0.44	0.47	0.44	0.44	0.44	-1.14%	429,644
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	393,342
Jan 19, 2026	0.44	0.45	0.44	0.44	0.44	-	372,771
Jan 16, 2026	0.43	0.45	0.43	0.44	0.44	-2.25%	57,598
Jan 15, 2026	0.45	0.46	0.43	0.45	0.45	-3.26%	639,111
Jan 14, 2026	0.45	0.46	0.44	0.46	0.46	6.98%	222,224
Jan 13, 2026	0.46	0.46	0.42	0.43	0.43	-4.44%	511,658
Jan 12, 2026	0.46	0.46	0.45	0.45	0.45	-	220,978
Jan 9, 2026	0.44	0.46	0.44	0.45	0.45	1.12%	46,745
Jan 8, 2026	0.48	0.48	0.44	0.45	0.45	-3.26%	463,596
Jan 7, 2026	0.44	0.50	0.44	0.46	0.46	12.20%	843,049
Jan 6, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	294,118
Jan 5, 2026	0.46	0.46	0.44	0.44	0.44	1.15%	338,719
Jan 2, 2026	0.44	0.46	0.44	0.44	0.44	1.16%	469,831
Dec 31, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	28,844
Dec 30, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	126,411
Dec 29, 2025	0.46	0.46	0.43	0.44	0.44	-4.40%	640,947
Dec 24, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	142,829
Dec 23, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	166,067
Dec 22, 2025	0.46	0.47	0.46	0.47	0.47	-	174,546
Dec 19, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	42,202
Dec 18, 2025	0.48	0.48	0.46	0.47	0.47	2.17%	163,904
Dec 17, 2025	0.48	0.48	0.46	0.46	0.46	-1.08%	108,993
Dec 16, 2025	0.46	0.48	0.46	0.47	0.47	-	112,876
Dec 15, 2025	0.46	0.48	0.45	0.47	0.47	2.20%	218,349
Dec 12, 2025	0.46	0.47	0.46	0.46	0.46	-3.19%	230,447
Dec 11, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	56,100
Dec 10, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	349,323
Dec 9, 2025	0.49	0.49	0.44	0.49	0.49	-1.01%	660,595
Dec 8, 2025	0.53	0.54	0.49	0.50	0.50	-6.60%	331,098
Dec 5, 2025	0.56	0.56	0.53	0.53	0.53	-2.75%	276,170
Dec 4, 2025	0.56	0.56	0.52	0.55	0.55	6.86%	941,851
Dec 3, 2025	0.55	0.55	0.51	0.51	0.51	-6.42%	374,298
Dec 2, 2025	0.52	0.55	0.52	0.55	0.55	4.81%	343,070
Dec 1, 2025	0.55	0.56	0.51	0.52	0.52	-0.95%	457,825
Nov 28, 2025	0.56	0.56	0.52	0.53	0.53	-	270,507
Nov 27, 2025	0.56	0.57	0.52	0.53	0.53	-4.55%	499,610
Nov 26, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	437,797