INVO Fertility, Inc. - Common Stock (IVF)

1.9100
+1.3739 (256.28%)
NASDAQ · Last Trade: Nov 1st, 1:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVO Fertility, Inc. - Common Stock (IVF)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20262.042.281.591.91129,9431.91
10/29/20260.560.570.540.54119,1872.14
10/28/20260.600.620.560.56174,0952.22
10/27/20260.580.640.550.6252,9422.46
10/26/20260.580.620.550.5738,5752.28
10/23/20260.530.590.530.5786,7002.28
10/22/20260.570.570.530.5359,5872.13
10/21/20260.600.600.530.5576,2212.19
10/20/20260.610.640.600.6068,8952.41
10/19/20260.560.640.560.6094,1682.40
10/16/20260.600.600.530.5679,8832.23
10/15/20260.580.600.510.59175,0762.36
10/14/20260.650.670.580.59174,3872.36
10/13/20260.720.750.630.64227,4912.56
10/12/20260.750.770.720.7393,2732.90
10/09/20260.770.770.710.7389,6152.91
10/08/20260.740.760.740.7469,8082.96
10/07/20260.830.830.710.74164,0622.95
10/06/20260.810.840.790.8068,1163.18
10/05/20260.870.870.760.83147,0043.32
10/02/20260.900.900.810.85223,1573.42
10/01/20260.950.950.890.90128,2533.60
9/30/20260.940.950.910.9172,3213.64
9/29/20260.950.950.910.9173,0353.64
9/28/20260.950.970.930.9392,3683.73
9/25/20260.951.040.930.94514,0163.78
9/24/20261.001.020.940.94113,9413.77
9/23/20260.991.020.971.02147,1584.08
9/22/20260.941.000.941.00135,9874.00
9/21/20260.960.990.930.96160,9713.83
9/18/20260.930.990.920.97117,4143.88
9/17/20260.930.940.920.9376,4403.72
9/16/20260.950.960.920.93156,5773.73
9/15/20260.960.970.950.9561,1863.81
9/14/20260.981.000.950.95215,9743.80
9/11/20260.980.990.970.9755,8173.88
9/10/20260.950.980.950.9664,1323.86
9/09/20261.001.000.950.96153,0443.84
9/08/20260.991.000.970.9873,6073.93
9/04/20260.980.990.970.98187,8193.94
9/03/20261.011.020.980.98217,4433.93
9/02/20261.021.021.001.01124,6444.04
9/01/20261.031.040.991.01244,3954.04
8/31/20261.031.040.991.03184,6914.12
8/28/20261.031.041.001.00312,3214.00
8/27/20261.051.061.001.03374,6454.12
8/26/20261.071.301.011.063,536,8054.24
8/25/20261.031.080.981.06365,9294.24
8/24/20261.061.091.021.03296,2284.12
8/21/20261.121.121.061.06418,9834.24
8/20/20261.241.251.101.151,117,4204.60
8/19/20261.311.321.101.131,324,6974.52
8/18/20261.561.581.351.433,785,4715.72
8/17/20262.262.801.411.53119,856,9466.12
8/14/20261.001.010.950.9751,8953.89
8/13/20261.031.030.970.9741,8053.88
8/12/20261.011.040.981.0162,0254.04
8/11/20261.071.071.001.0337,7744.12
8/10/20261.041.071.041.0464,5684.16
8/07/20261.051.081.031.0661,5704.24
8/06/20261.131.131.011.0447,8734.16
8/05/20261.041.101.031.0769,8714.30
8/04/20260.981.080.961.0567,1124.20
8/03/20260.940.970.920.9747,7223.90