Skip to main content

Invo Bioscience Inc (NQ: INVO )

1.000 +0.053 (+5.56%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.7760 0.9900 0.7242 0.9473 590,133 +0.19(+24.64%)
Jun 12, 2024 0.7600 0.7868 0.7200 0.7600 64,847 +0.01(+1.33%)
Jun 11, 2024 0.7706 0.7706 0.7300 0.7500 27,934 -0.01(-1.32%)
Jun 10, 2024 0.7700 0.7800 0.7500 0.7600 14,403 -0.02(-2.56%)
Jun 07, 2024 0.7500 0.7975 0.7500 0.7800 72,345 +0.01(+1.30%)
Jun 06, 2024 0.8000 0.8000 0.7617 0.7700 78,672 -0.01(-1.28%)
Jun 05, 2024 0.8600 0.8600 0.7501 0.7800 108,423 -0.06(-6.65%)
Jun 04, 2024 0.8600 0.8598 0.8301 0.8356 36,587 -0.01(-1.71%)
Jun 03, 2024 0.8500 0.8600 0.8299 0.8501 64,104 -0.01(-1.15%)
May 31, 2024 0.8967 0.8967 0.8600 0.8600 64,544 -0.04(-4.09%)
May 30, 2024 0.9280 0.9280 0.8800 0.8967 23,130 +0.01(+0.74%)
May 29, 2024 0.8600 0.9100 0.8600 0.8901 29,625 -0.01(-1.10%)
May 28, 2024 0.8900 0.9190 0.8749 0.9000 28,807 +0.01(+1.12%)
May 24, 2024 0.9000 0.9201 0.8800 0.8900 40,574 +0.02(+2.29%)
May 23, 2024 0.8900 0.8903 0.8500 0.8701 111,930 -0.04(-4.79%)
May 22, 2024 0.9250 0.9800 0.8900 0.9139 127,945 -0.00(-0.04%)
May 21, 2024 0.9200 0.9601 0.9136 0.9143 88,615 -0.01(-1.58%)
May 20, 2024 0.9600 0.9603 0.9200 0.9290 106,478 -0.06(-5.69%)
May 17, 2024 1.050 1.117 0.9500 0.9850 97,640 -0.02(-1.50%)
May 16, 2024 1.240 1.240 0.9736 1.000 511,603 -0.07(-6.54%)
May 15, 2024 1.150 1.150 1.020 1.070 154,701 -0.05(-4.46%)
May 14, 2024 1.140 1.180 1.080 1.120 267,145 -0.10(-8.20%)
May 13, 2024 1.000 1.240 0.9902 1.220 613,418 +0.21(+20.79%)
May 10, 2024 0.9400 1.020 0.9077 1.010 328,086 +0.10(+10.81%)
May 09, 2024 0.9200 0.9499 0.9100 0.9115 43,520 -0.02(-1.99%)
May 08, 2024 0.9500 0.9599 0.9000 0.9300 108,017 +0.00(+0.00%)
May 07, 2024 0.8800 0.9609 0.8600 0.9300 228,007 +0.07(+8.14%)
May 06, 2024 0.9000 0.9260 0.8500 0.8600 213,377 -0.06(-7.02%)
May 03, 2024 0.9400 0.9600 0.9010 0.9249 178,205 -0.01(-0.66%)
May 02, 2024 0.9700 0.9992 0.9056 0.9310 260,459 -0.07(-6.90%)
May 01, 2024 0.9900 1.010 0.9500 1.000 181,964 +0.00(+0.00%)
Apr 30, 2024 1.050 1.080 0.9901 1.000 133,149 -0.06(-5.66%)
Apr 29, 2024 1.030 1.098 1.030 1.060 315,570 +0.08(+8.16%)
Apr 26, 2024 0.9400 1.090 0.9081 0.9800 254,230 -0.00(-0.01%)
Apr 25, 2024 1.150 1.150 0.8901 0.9801 608,190 -0.19(-16.23%)
Apr 24, 2024 1.250 1.280 1.130 1.170 451,088 -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 1.820 226,503,808 +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%)
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.