Price Alert

INVO Bioscience Inc. (INVO)

NASDAQ: INVO · Real-Time Price · USD

0.83

-0.02 (-2.35%)

At close: Oct 21, 2024, 10:00 PM

INVO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Nov 18, 2024	0.82	0.85	0.81	0.81	0.81	-4.71%	19,965
Nov 15, 2024	0.85	0.86	0.80	0.85	0.85	-1.16%	60,100
Nov 14, 2024	0.78	0.90	0.78	0.86	0.86	2.38%	146,673
Nov 13, 2024	0.81	0.85	0.75	0.84	0.84	0.00%	64,941
Nov 12, 2024	0.87	0.87	0.80	0.84	0.84	-3.45%	30,134
Nov 11, 2024	0.90	0.90	0.80	0.87	0.87	4.82%	64,914
Nov 8, 2024	0.83	0.88	0.79	0.83	0.83	-3.49%	57,695
Nov 7, 2024	0.81	0.88	0.79	0.86	0.86	6.17%	57,250
Nov 6, 2024	0.74	0.83	0.74	0.81	0.81	-2.41%	58,243
Nov 5, 2024	0.80	0.84	0.79	0.83	0.83	5.06%	41,064
Nov 4, 2024	0.76	0.79	0.75	0.79	0.79	-1.25%	162,103
Nov 1, 2024	0.80	0.81	0.75	0.80	0.80	6.67%	99,743
Oct 31, 2024	0.75	0.76	0.72	0.75	0.75	0.00%	77,591
Oct 30, 2024	0.80	0.83	0.72	0.75	0.75	-6.25%	163,280
Oct 29, 2024	0.85	0.85	0.78	0.80	0.80	-5.88%	132,820
Oct 28, 2024	0.85	0.87	0.81	0.85	0.85	1.19%	49,620
Oct 25, 2024	0.88	0.89	0.78	0.84	0.84	-4.55%	266,215
Oct 24, 2024	0.90	0.92	0.83	0.88	0.88	-3.30%	622,036
Oct 23, 2024	0.94	0.97	0.88	0.91	0.91	-10.78%	656,841
Oct 22, 2024	1.01	1.18	0.87	1.02	1.02	22.89%	5,236,489