Skip to main content

Invo Bioscience Inc (NQ: INVO )

1.170 -0.130 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.250 1.280 1.130 1.170 431,555 -0.13(-10.00%)
Apr 23, 2024 1.200 1.460 1.200 1.300 610,521 +0.06(+4.84%)
Apr 22, 2024 1.310 1.370 1.180 1.240 915,752 -0.13(-9.49%)
Apr 19, 2024 1.400 1.470 1.300 1.370 1,395,750 -0.15(-9.87%)
Apr 18, 2024 1.590 1.710 1.330 1.520 5,041,516 -0.30(-16.48%)
Apr 17, 2024 2.010 3.500 1.700 1.820 226,503,744 +1.06(+139.47%)
Apr 16, 2024 0.8200 0.8200 0.7000 0.7600 3,598,057 -0.01(-0.91%)
Apr 15, 2024 0.7700 0.8150 0.7503 0.7670 24,362 -0.05(-5.89%)
Apr 12, 2024 0.9400 0.9400 0.7800 0.8150 48,870 -0.12(-13.30%)
Apr 11, 2024 0.8200 0.9400 0.8200 0.9400 19,076 +0.15(+18.76%)
Apr 10, 2024 0.8600 0.8700 0.7915 0.7915 15,351 -0.04(-4.52%)
Apr 09, 2024 0.8460 0.8536 0.7803 0.8290 12,583 -0.03(-3.37%)
Apr 08, 2024 0.8200 0.8712 0.7410 0.8579 24,957 +0.00(+0.35%)
Apr 05, 2024 0.8305 0.8700 0.8212 0.8549 16,725 -0.02(-1.74%)
Apr 04, 2024 0.9000 0.9200 0.8282 0.8700 37,830 -0.05(-5.40%)
Apr 03, 2024 0.9700 1.130 0.8700 0.9197 61,237 -0.00(-0.03%)
Apr 02, 2024 1.010 1.090 0.9200 0.9200 54,160 -0.09(-8.91%)
Apr 01, 2024 1.070 1.110 1.010 1.010 42,211 -0.12(-10.62%)
Mar 28, 2024 1.170 1.170 1.108 1.130 14,363 +0.03(+2.73%)
Mar 27, 2024 1.010 1.137 1.010 1.100 18,562 +0.09(+8.91%)
Mar 26, 2024 1.170 1.180 1.010 1.010 16,455 -0.13(-11.40%)
Mar 25, 2024 1.130 1.190 1.100 1.140 40,099 +0.01(+0.88%)
Mar 22, 2024 1.170 1.170 1.114 1.130 8,875 +0.03(+2.73%)
Mar 21, 2024 1.050 1.240 1.050 1.100 29,101 +0.04(+3.77%)
Mar 20, 2024 1.050 1.080 1.040 1.060 7,511 +0.04(+3.92%)
Mar 19, 2024 1.020 1.090 1.020 1.020 9,980 +0.00(+0.00%)
Mar 18, 2024 1.030 1.080 1.020 1.020 9,431 -0.01(-0.97%)
Mar 15, 2024 1.000 1.090 1.000 1.030 17,807 -0.05(-4.63%)
Mar 14, 2024 1.090 1.090 1.051 1.080 4,576 +0.02(+1.89%)
Mar 13, 2024 1.090 1.090 1.027 1.060 18,644 -0.03(-2.75%)
Mar 12, 2024 1.100 1.127 1.090 1.090 12,837 -0.03(-2.69%)
Mar 11, 2024 1.220 1.248 1.120 1.120 13,897 -0.09(-7.43%)
Mar 08, 2024 1.160 1.260 1.130 1.210 15,186 +0.08(+6.97%)
Mar 07, 2024 1.150 1.170 1.070 1.131 14,286 -0.03(-2.48%)
Mar 06, 2024 1.153 1.208 1.150 1.160 35,762 -0.01(-0.85%)
Mar 05, 2024 1.280 1.280 1.090 1.170 46,865 -0.09(-7.14%)
Mar 04, 2024 1.200 1.290 1.200 1.260 33,545 +0.05(+4.13%)
Mar 01, 2024 1.190 1.220 1.160 1.210 26,099 +0.06(+5.22%)
Feb 29, 2024 1.190 1.190 1.106 1.150 32,604 +0.06(+5.49%)
Feb 28, 2024 1.120 1.120 1.080 1.090 13,711 -0.06(-5.20%)
Feb 27, 2024 1.160 1.160 1.070 1.150 41,275 +0.01(+0.88%)
Feb 26, 2024 1.060 1.150 1.040 1.140 39,701 +0.13(+12.87%)
Feb 23, 2024 0.9200 1.020 0.8990 1.010 20,763 +0.09(+9.78%)
Feb 22, 2024 0.9100 0.9500 0.9000 0.9200 11,282 +0.02(+2.21%)
Feb 21, 2024 0.9600 1.050 0.9001 0.9001 37,585 -0.04(-4.24%)
Feb 20, 2024 0.8800 0.9500 0.8800 0.9400 19,956 +0.06(+7.06%)
Feb 16, 2024 0.8100 0.9000 0.8100 0.8780 18,268 +0.07(+8.40%)
Feb 15, 2024 0.8300 0.9000 0.8100 0.8100 16,028 -0.04(-4.71%)
Feb 14, 2024 0.8700 0.8702 0.8500 0.8500 12,857 -0.02(-2.32%)
Feb 13, 2024 0.9405 0.9405 0.8700 0.8702 8,187 -0.03(-3.31%)
Feb 12, 2024 0.9400 0.9400 0.9000 0.9000 25,009 -0.02(-2.17%)
Feb 09, 2024 0.9200 0.9400 0.9100 0.9200 35,770 -0.00(-0.08%)
Feb 08, 2024 0.9250 0.9250 0.9000 0.9207 15,527 -0.00(-0.46%)
Feb 07, 2024 0.9160 0.9400 0.9000 0.9250 8,246 +0.01(+1.07%)
Feb 06, 2024 0.9000 0.9510 0.9000 0.9152 37,652 +0.00(+0.46%)
Feb 05, 2024 0.9610 0.9610 0.9000 0.9110 22,646 -0.05(-5.20%)
Feb 02, 2024 0.9975 0.9975 0.9600 0.9610 12,995 -0.04(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.