Dark

INVO
INVO BioScience,INC Common Stock
stock NASDAQ

Inactive

Oct 21, 2024

0.8330USD-2.914%(-0.0250)125,261

Pre-market

0.00USD-100.000%(-0.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-21	0.863600	0.880000	0.814900	0.833000	-2.914%	125,261	0.000%
2024-10-18	0.850500	0.880500	0.801000	0.858000	-4.667%	215,652	-2.914%
2024-10-17	0.950000	1.000000	0.860000	0.900000	-10.891%	350,980	-7.444%
2024-10-16	0.901500	1.130000	0.901200	1.010000	-0.980%	1,310,398	-17.525%
2024-10-15	1.190000	1.239900	1.000000	1.020000	-17.742%	3,808,221	-18.333%
2024-10-14	0.670000	1.420000	0.650300	1.240000	+89.313%	56,098,756	-32.823%
2024-10-11	0.662000	0.670000	0.631100	0.655000	-4.029%	100,920	+27.176%
2024-10-10	0.717800	0.734501	0.650500	0.682500	-6.507%	207,284	+22.051%
2024-10-09	0.665000	0.730000	0.658500	0.730000	+8.550%	86,181	+14.110%
2024-10-08	0.670000	0.676000	0.650500	0.672500	+0.373%	39,559	+23.866%
2024-10-07	0.700000	0.700000	0.665101	0.670000	-4.286%	8,608	+24.328%
2024-10-04	0.695000	0.710100	0.695000	0.700000	+2.941%	91,581	+19.000%
2024-10-03	0.687100	0.700000	0.665000	0.680000	+0.587%	30,303	+22.500%
2024-10-02	0.680000	0.690000	0.670000	0.676030	-2.378%	50,555	+23.219%
2024-10-01	0.730000	0.730000	0.680000	0.692500	-2.465%	24,294	+20.289%
2024-09-30	0.745500	0.745500	0.690000	0.710000	0.000%	16,286	+17.324%
2024-09-27	0.711000	0.730000	0.680000	0.710000	+3.258%	41,049	+17.324%
2024-09-26	0.719600	0.719600	0.680000	0.687600	-1.771%	21,351	+21.146%
2024-09-25	0.720000	0.720000	0.688500	0.700000	+0.952%	18,080	+19.000%
2024-09-24	0.690000	0.693400	0.686800	0.693400	0.000%	12,069	+20.133%
2024-09-23	0.720000	0.720000	0.693300	0.693400	-0.245%	20,412	+20.133%
2024-09-20	0.710000	0.710000	0.680000	0.695100	+0.477%	20,875	+19.839%
2024-09-19	0.705000	0.720000	0.690000	0.691800	+0.919%	19,203	+20.411%
2024-09-18	0.683000	0.730000	0.680000	0.685500	+0.366%	29,677	+21.517%
2024-09-17	0.730000	0.730000	0.683000	0.683000	-1.727%	109,447	+21.962%
2024-09-16	0.701000	0.743464	0.690000	0.695000	-2.511%	65,628	+19.856%
2024-09-13	0.700100	0.738738	0.700100	0.712900	+1.843%	20,913	+16.847%
2024-09-12	0.710000	0.778000	0.700000	0.700000	-0.441%	31,950	+19.000%
2024-09-11	0.700000	0.810000	0.680000	0.703100	+3.779%	110,088	+18.475%
2024-09-10	0.725100	0.747700	0.672000	0.677500	-6.565%	63,377	+22.952%
2024-09-09	0.760000	0.782000	0.681200	0.725100	-3.960%	107,186	+14.881%
2024-09-06	0.790000	0.799900	0.750000	0.755000	-4.430%	44,722	+10.331%
2024-09-05	0.772000	0.820000	0.772000	0.790000	+2.226%	14,735	+5.443%
2024-09-04	0.790000	0.800000	0.772000	0.772800	-2.053%	24,988	+7.790%
2024-09-03	0.826000	0.826000	0.781000	0.789000	-1.523%	15,839	+5.577%
2024-08-30	0.780000	0.880000	0.780000	0.801200	+2.718%	171,854	+3.969%
2024-08-29	0.780700	0.800000	0.760000	0.780000	-0.166%	27,145	+6.795%
2024-08-28	0.790000	0.810500	0.760053	0.781300	-2.872%	46,178	+6.617%
2024-08-27	0.820000	0.870000	0.780000	0.804400	-1.902%	160,556	+3.555%
2024-08-26	0.821000	0.880000	0.820000	0.820000	-2.381%	11,560	+1.585%
2024-08-23	0.855000	0.880000	0.812000	0.840000	+2.177%	52,424	-0.833%
2024-08-22	0.830000	0.850000	0.811800	0.822100	-1.190%	20,924	+1.326%
2024-08-21	0.811000	0.928000	0.811000	0.832000	+1.463%	136,358	+0.120%
2024-08-20	0.831700	0.879899	0.810000	0.820000	+1.485%	55,236	+1.585%
2024-08-19	0.820000	0.832700	0.800000	0.808000	-1.463%	70,506	+3.094%
2024-08-16	0.862551	0.885000	0.820000	0.820000	-4.651%	91,489	+1.585%
2024-08-15	0.897000	0.930000	0.860000	0.860000	-3.814%	128,337	-3.140%
2024-08-14	0.923200	0.980000	0.850000	0.894100	-4.476%	288,704	-6.834%
2024-08-13	0.890001	1.200000	0.834999	0.936000	+4.104%	1,159,191	-11.004%
2024-08-12	0.858000	0.904900	0.858000	0.899100	+0.256%	38,316	-7.352%
2024-08-09	0.923000	0.947800	0.865200	0.896800	-0.322%	52,613	-7.114%
2024-08-08	0.900000	0.930000	0.851100	0.899700	+0.022%	60,325	-7.414%
2024-08-07	0.866000	0.950000	0.859900	0.899500	+1.638%	68,335	-7.393%
2024-08-06	0.955300	0.955300	0.854000	0.885000	-7.359%	58,057	-5.876%
2024-08-05	0.860000	0.963500	0.790000	0.955300	-1.515%	205,716	-12.802%
2024-08-02	0.880000	1.150000	0.774000	0.970000	+11.661%	1,794,509	-14.124%
2024-08-01	0.873000	0.899900	0.830000	0.868700	-3.478%	120,958	-4.110%
2024-07-31	1.030000	1.030000	0.870000	0.900000	-12.621%	447,400	-7.444%
2024-07-30	1.090000	1.180000	0.921650	1.030000	+19.698%	4,231,469	-19.126%
2024-07-29	0.810000	1.000000	0.790101	0.860500	+4.939%	146,261	-3.196%
2024-07-26	0.723000	0.839900	0.723000	0.820000	+13.416%	56,861	+1.585%
2024-07-25	0.742200	0.760000	0.710000	0.723000	-3.471%	71,564	+15.214%
2024-07-24	0.787500	0.792349	0.745101	0.748999	-5.549%	41,648	+11.215%
2024-07-23	0.760100	0.799900	0.760100	0.793000	+2.654%	20,331	+5.044%
2024-07-22	0.750000	0.785000	0.740101	0.772500	+3.414%	22,634	+7.832%
2024-07-19	0.760100	0.779700	0.730300	0.747000	-4.231%	50,354	+11.513%
2024-07-18	0.810000	0.819700	0.770000	0.780000	-2.500%	25,050	+6.795%
2024-07-17	0.800000	0.808000	0.800000	0.800000	-1.235%	17,187	+4.125%
2024-07-16	0.832200	0.832200	0.790100	0.810000	-0.105%	92,192	+2.840%
2024-07-15	0.799000	0.888000	0.799000	0.810848	+2.860%	58,929	+2.732%
2024-07-12	0.791100	0.791100	0.751000	0.788299	-0.341%	16,015	+5.671%
2024-07-11	0.750000	0.840000	0.750000	0.791000	+2.727%	38,557	+5.310%
2024-07-10	0.770000	0.798000	0.769900	0.770000	0.000%	40,186	+8.182%
2024-07-09	0.750000	0.798000	0.750000	0.770000	-1.269%	30,869	+8.182%
2024-07-08	0.780000	0.780000	0.750100	0.779900	-0.013%	20,957	+6.809%
2024-07-05	0.777000	0.793000	0.750000	0.780000	+2.618%	32,334	+6.795%
2024-07-03	0.768500	0.778100	0.750000	0.760100	-0.770%	27,235	+9.591%
2024-07-02	0.850000	0.850000	0.755000	0.766000	-8.109%	90,051	+8.747%
2024-07-01	0.862000	0.863999	0.810010	0.833600	-0.774%	25,147	-0.072%
2024-06-28	0.860800	0.860800	0.829300	0.840101	-3.326%	19,222	-0.845%
2024-06-27	0.850000	0.880600	0.830000	0.869000	+3.985%	64,439	-4.143%
2024-06-26	0.820000	0.880000	0.810000	0.835700	-3.721%	76,006	-0.323%
2024-06-25	0.888300	0.929000	0.817800	0.868000	+2.310%	44,972	-4.032%
2024-06-24	0.871200	0.871200	0.790000	0.848400	+1.000%	69,590	-1.815%
2024-06-21	0.880000	0.940000	0.782000	0.840000	-5.618%	121,638	-0.833%
2024-06-20	0.931200	0.940300	0.890000	0.890000	-7.292%	97,560	-6.404%
2024-06-18	1.050000	1.065300	0.925000	0.960000	-10.280%	146,589	-13.229%
2024-06-17	1.010000	1.099900	1.010000	1.070000	+3.883%	276,843	-22.150%
2024-06-14	0.960000	1.090000	0.960000	1.030000	+8.730%	436,741	-19.126%
2024-06-13	0.776000	0.990000	0.724234	0.947300	+24.645%	594,011	-12.066%
2024-06-12	0.760000	0.786800	0.720000	0.760000	+1.333%	66,247	+9.605%
2024-06-11	0.770600	0.770600	0.730000	0.750000	-1.316%	27,934	+11.067%
2024-06-10	0.770000	0.780000	0.750000	0.760000	-2.564%	14,403	+9.605%
2024-06-07	0.750000	0.797500	0.750000	0.780000	+1.299%	72,345	+6.795%
2024-06-06	0.800000	0.800000	0.761700	0.770000	-1.282%	78,672	+8.182%
2024-06-05	0.860000	0.860000	0.750100	0.780000	-6.654%	117,130	+6.795%
2024-06-04	0.859800	0.859800	0.830100	0.835600	-1.706%	36,593	-0.311%
2024-06-03	0.850000	0.860000	0.829900	0.850100	-1.151%	66,490	-2.012%
2024-05-31	0.896700	0.896700	0.860000	0.860000	-4.093%	64,544	-3.140%
2024-05-30	0.928000	0.928000	0.880000	0.896700	+0.741%	23,131	-7.104%
2024-05-29	0.860000	0.909999	0.860000	0.890100	-1.100%	29,626	-6.415%
2024-05-28	0.890000	0.919000	0.874900	0.900000	+1.124%	28,836	-7.444%
2024-05-24	0.899000	0.920100	0.880000	0.890000	+2.287%	40,574	-6.404%
2024-05-23	0.890000	0.890300	0.850000	0.870100	-4.793%	111,930	-4.264%
2024-05-22	0.925000	0.980000	0.890000	0.913900	-0.044%	127,945	-8.852%
2024-05-21	0.920000	0.960100	0.913600	0.914300	-1.582%	89,645	-8.892%
2024-05-20	0.960000	0.960300	0.920000	0.929000	-5.685%	106,478	-10.334%
2024-05-17	1.050000	1.116700	0.950000	0.985000	-1.500%	97,640	-15.431%
2024-05-16	1.240000	1.240000	0.973600	1.000000	-6.542%	514,009	-16.700%
2024-05-15	1.150000	1.150000	1.020000	1.070000	-4.464%	155,131	-22.150%
2024-05-14	1.140000	1.180000	1.080000	1.120000	-8.197%	268,148	-25.625%
2024-05-13	1.000000	1.240000	0.990200	1.220000	+20.792%	615,576	-31.721%
2024-05-10	0.940000	1.020000	0.907700	1.010000	+10.806%	328,086	-17.525%
2024-05-09	0.917900	0.949900	0.910000	0.911500	-1.989%	43,525	-8.612%
2024-05-08	0.950000	0.959900	0.900000	0.930000	0.000%	108,017	-10.430%
2024-05-07	0.880000	0.960900	0.860000	0.930000	+8.140%	228,007	-10.430%
2024-05-06	0.900000	0.925999	0.850000	0.860000	-7.017%	213,397	-3.140%
2024-05-03	0.940000	0.960000	0.901000	0.924900	-0.655%	178,205	-9.936%
2024-05-02	0.970000	0.999200	0.905600	0.931000	-6.900%	260,566	-10.526%
2024-05-01	0.990000	1.010000	0.950000	1.000000	0.000%	184,175	-16.700%
2024-04-30	1.050000	1.080000	0.990100	1.000000	-5.660%	133,169	-16.700%
2024-04-29	1.030000	1.098100	1.030000	1.060000	+8.163%	315,570	-21.415%
2024-04-26	0.940000	1.090000	0.908100	0.980000	-0.010%	254,230	-15.000%
2024-04-25	1.150000	1.150000	0.890100	0.980100	-16.231%	609,017	-15.009%
2024-04-24	1.250000	1.280000	1.130000	1.170000	-10.000%	457,087	-28.803%
2024-04-23	1.200000	1.460000	1.200000	1.300000	+4.839%	610,741	-35.923%
2024-04-22	1.310000	1.370000	1.180000	1.240000	-9.489%	917,858	-32.823%
2024-04-19	1.400000	1.470000	1.300000	1.370000	-9.868%	1,395,750	-39.197%
2024-04-18	1.590000	1.710000	1.330000	1.520000	-16.484%	5,048,023	-45.197%
2024-04-17	2.010000	3.500000	1.700000	1.820000	+139.474%	226,627,709	-54.231%
2024-04-16	0.820000	0.820000	0.700000	0.760000	-0.913%	3,854,086	+9.605%
2024-04-15	0.770000	0.815000	0.750300	0.767000	-5.890%	24,362	+8.605%
2024-04-12	0.940000	0.940000	0.780000	0.815000	-13.298%	48,870	+2.209%
2024-04-11	0.820000	0.940000	0.820000	0.940000	+18.762%	19,106	-11.383%
2024-04-10	0.856100	0.870000	0.791500	0.791500	-4.524%	15,351	+5.243%
2024-04-09	0.846000	0.853600	0.780300	0.829000	-3.369%	12,583	+0.483%
2024-04-08	0.820000	0.871200	0.741000	0.857900	+0.351%	24,957	-2.902%
2024-04-05	0.830500	0.870000	0.821200	0.854900	-1.736%	16,725	-2.562%
2024-04-04	0.900000	0.920000	0.828200	0.870000	-5.404%	37,830	-4.253%
2024-04-03	0.970000	1.130000	0.870010	0.919700	-0.033%	61,237	-9.427%
2024-04-02	1.010000	1.089900	0.919950	0.920000	-8.911%	54,160	-9.457%
2024-04-01	1.070000	1.110000	1.010000	1.010000	-10.619%	42,211	-17.525%
2024-03-28	1.170000	1.170000	1.107700	1.130000	+2.727%	14,363	-26.283%
2024-03-27	1.010000	1.137300	1.010000	1.100000	+8.911%	18,562	-24.273%
2024-03-26	1.170000	1.179800	1.010000	1.010000	-11.404%	16,615	-17.525%
2024-03-25	1.130000	1.189900	1.100000	1.140000	+0.885%	40,099	-26.930%
2024-03-22	1.170000	1.170000	1.114300	1.130000	+2.727%	8,875	-26.283%
2024-03-21	1.050000	1.240000	1.050000	1.100000	+3.774%	29,101	-24.273%
2024-03-20	1.055000	1.080000	1.040000	1.060000	+3.922%	7,579	-21.415%
2024-03-19	1.020000	1.090000	1.020000	1.020000	0.000%	9,980	-18.333%
2024-03-18	1.030000	1.080000	1.020000	1.020000	-0.971%	9,431	-18.333%
2024-03-15	1.000000	1.090000	1.000000	1.030000	-4.630%	17,807	-19.126%
2024-03-14	1.090000	1.090000	1.051000	1.080000	+1.887%	4,576	-22.870%
2024-03-13	1.090000	1.090000	1.027300	1.060000	-2.752%	18,644	-21.415%
2024-03-12	1.100000	1.126700	1.090000	1.090000	-2.687%	12,837	-23.578%
2024-03-11	1.220000	1.248000	1.120100	1.120100	-7.430%	13,897	-25.632%
2024-03-08	1.160000	1.260000	1.130000	1.210000	+6.966%	15,186	-31.157%
2024-03-07	1.150000	1.170000	1.070000	1.131200	-2.483%	14,286	-26.361%
2024-03-06	1.153200	1.207600	1.150000	1.160000	-0.855%	36,086	-28.190%
2024-03-05	1.280000	1.280000	1.090000	1.170000	-7.143%	47,037	-28.803%
2024-03-04	1.200000	1.290000	1.200000	1.260000	+4.132%	34,047	-33.889%
2024-03-01	1.190000	1.220000	1.160000	1.210000	+5.217%	26,099	-31.157%
2024-02-29	1.190000	1.190000	1.106200	1.150000	+5.485%	32,605	-27.565%
2024-02-28	1.120000	1.120000	1.080000	1.090200	-5.200%	13,715	-23.592%
2024-02-27	1.160000	1.160000	1.070000	1.150000	+0.877%	41,285	-27.565%
2024-02-26	1.060000	1.150000	1.040000	1.140000	+12.871%	39,701	-26.930%
2024-02-23	0.920000	1.020000	0.899000	1.010000	+9.783%	20,763	-17.525%
2024-02-22	0.906300	0.950000	0.900000	0.920000	+2.211%	11,282	-9.457%
2024-02-21	0.960000	1.050000	0.900100	0.900100	-4.245%	37,626	-7.455%
2024-02-20	0.880000	0.950000	0.880000	0.940000	+7.062%	20,241	-11.383%
2024-02-16	0.810000	0.900000	0.810000	0.878000	+8.395%	18,268	-5.125%
2024-02-15	0.832000	0.900000	0.810000	0.810000	-4.706%	16,028	+2.840%
2024-02-14	0.870000	0.870200	0.850000	0.850000	-2.321%	12,857	-2.000%
2024-02-13	0.940500	0.940500	0.870000	0.870200	-3.311%	8,925	-4.275%
2024-02-12	0.940000	0.940000	0.900000	0.900000	-2.174%	25,120	-7.444%
2024-02-09	0.920000	0.940000	0.910000	0.920000	-0.076%	35,770	-9.457%
2024-02-08	0.925000	0.925000	0.900000	0.920700	-0.465%	15,527	-9.525%
2024-02-07	0.916000	0.940000	0.900000	0.925000	+1.071%	8,456	-9.946%
2024-02-06	0.900000	0.951000	0.900000	0.915200	+0.461%	37,701	-8.982%
2024-02-05	0.961000	0.961000	0.900000	0.911000	-5.203%	22,646	-8.562%
2024-02-02	0.997500	0.997500	0.960000	0.961000	-3.900%	12,995	-13.319%
2024-02-01	0.970000	1.030000	0.950100	1.000000	0.000%	23,741	-16.700%
2024-01-31	1.070000	1.070000	1.000000	1.000000	-1.961%	42,788	-16.700%
2024-01-30	1.020000	1.050000	1.010100	1.020000	-2.857%	7,502	-18.333%
2024-01-29	1.020000	1.050000	1.010000	1.050000	+0.962%	6,991	-20.667%
2024-01-26	1.070000	1.070000	1.020000	1.040000	-1.887%	19,169	-19.904%
2024-01-25	1.050000	1.089900	1.020000	1.060000	+2.913%	21,618	-21.415%
2024-01-24	1.100000	1.110000	1.010000	1.030000	-6.364%	32,450	-19.126%
2024-01-23	1.070000	1.170000	1.052400	1.100000	+6.796%	87,513	-24.273%
2024-01-22	1.050000	1.050000	1.010000	1.030000	-1.905%	18,218	-19.126%
2024-01-19	1.060000	1.100000	1.030600	1.050000	-3.670%	30,717	-20.667%
2024-01-18	1.130000	1.130000	1.040500	1.090000	-7.627%	30,115	-23.578%
2024-01-17	1.110000	1.230000	1.051500	1.180000	+12.381%	116,741	-29.407%
2024-01-16	1.030000	1.060000	1.029600	1.050000	0.000%	10,666	-20.667%
2024-01-12	1.050000	1.096700	1.040000	1.050000	+0.962%	25,741	-20.667%
2024-01-11	1.120000	1.170000	1.020100	1.040000	-5.455%	80,812	-19.904%
2024-01-10	1.210000	1.210000	1.080400	1.100000	-5.172%	78,466	-24.273%
2024-01-09	1.250000	1.260000	1.160000	1.160000	-6.452%	25,944	-28.190%
2024-01-08	1.250000	1.270000	1.220000	1.240000	+1.639%	27,449	-32.823%
2024-01-05	1.200000	1.287600	1.190000	1.220000	0.000%	27,125	-31.721%
2024-01-04	1.260000	1.319500	1.180000	1.220000	-3.175%	53,333	-31.721%
2024-01-03	1.280000	1.280000	1.160000	1.260000	-1.563%	45,745	-33.889%
2024-01-02	1.340000	1.350000	1.200000	1.280000	-5.185%	22,569	-34.922%
2023-12-29	1.400000	1.430000	1.340000	1.350000	-3.571%	64,622	-38.296%
2023-12-28	1.360000	1.420000	1.360000	1.400000	+2.941%	23,388	-40.500%
2023-12-27	1.410000	1.425000	1.350000	1.360000	-5.556%	45,163	-38.750%
2023-12-26	1.250000	1.450000	1.250000	1.440000	+17.073%	217,315	-42.153%
2023-12-22	1.170000	1.239900	1.140000	1.230000	+6.034%	32,780	-32.276%
2023-12-21	1.130000	1.180000	1.130000	1.160000	+2.655%	24,146	-28.190%
2023-12-20	1.140000	1.170000	1.120000	1.130000	-3.419%	30,001	-26.283%
2023-12-19	1.180000	1.180000	1.120000	1.170000	+4.464%	43,984	-28.803%
2023-12-18	1.210000	1.256200	1.100000	1.120000	-8.943%	76,512	-25.625%
2023-12-15	1.240000	1.280000	1.160000	1.230000	-3.150%	49,314	-32.276%
2023-12-14	1.200000	1.310000	1.200000	1.270000	+5.833%	87,847	-34.409%
2023-12-13	1.250000	1.260000	1.100000	1.200000	-5.512%	116,506	-30.583%
2023-12-12	1.330000	1.380000	1.250000	1.270000	-8.633%	70,234	-34.409%
2023-12-11	1.370000	1.433600	1.360000	1.390000	-2.797%	47,619	-40.072%
2023-12-08	1.450000	1.471000	1.330000	1.430000	-4.027%	151,849	-41.748%
2023-12-07	1.640000	1.699100	1.460000	1.490000	-9.146%	251,665	-44.094%
2023-12-06	1.610000	1.700000	1.590000	1.640000	+3.145%	150,287	-49.207%
2023-12-05	1.760000	1.790000	1.543300	1.590000	-10.169%	210,386	-47.610%
2023-12-04	1.900000	1.905600	1.740000	1.770000	-6.842%	216,597	-52.938%
2023-12-01	1.890000	2.100000	1.810000	1.900000	+1.604%	354,474	-56.158%
2023-11-30	1.840000	1.980000	1.800000	1.870000	+0.538%	221,543	-55.455%
2023-11-29	1.810000	1.930000	1.762400	1.860000	+1.639%	321,357	-55.215%
2023-11-28	1.990000	2.040000	1.700600	1.830000	-12.019%	943,146	-54.481%
2023-11-27	2.090000	2.390000	1.880000	2.080000	+1.463%	2,294,582	-59.952%
2023-11-24	1.750000	2.080000	1.730000	2.050000	+10.811%	1,056,278	-59.366%
2023-11-22	1.860000	1.910000	1.740000	1.850000	-0.538%	504,274	-54.973%
2023-11-21	1.930000	2.070000	1.670000	1.860000	+8.140%	1,907,701	-55.215%
2023-11-20	1.720000	1.910000	1.710000	1.720000	-4.972%	612,605	-51.570%
2023-11-17	1.890000	1.890000	1.613900	1.810000	-5.236%	892,540	-53.978%
2023-11-16	1.830000	2.050000	1.734700	1.910000	+3.243%	1,429,791	-56.387%
2023-11-15	2.190000	2.190000	1.720000	1.850000	-14.352%	2,455,952	-54.973%
2023-11-14	2.030000	2.470000	1.850000	2.160000	+34.161%	23,747,617	-61.435%
2023-11-13	1.350000	1.900000	1.260000	1.610000	+22.901%	21,864,120	-48.261%
2023-11-10	1.300000	2.040000	1.120000	1.310000	+90.684%	72,143,119	-36.412%
2023-11-09	0.818700	0.818700	0.629999	0.687000	-12.126%	181,886	+21.252%
2023-11-08	1.070000	1.070000	0.770000	0.781800	-25.543%	486,823	+6.549%
2023-11-07	1.200000	1.200000	1.010000	1.050000	-11.017%	119,375	-20.667%
2023-11-06	1.340000	1.340000	1.150100	1.180000	-9.231%	242,749	-29.407%
2023-11-03	1.300000	1.372100	1.270000	1.300000	0.000%	115,988	-35.923%
2023-11-02	1.190000	1.320000	1.100000	1.300000	+8.333%	180,317	-35.923%
2023-11-01	1.220000	1.310000	1.135500	1.200000	-4.000%	220,204	-30.583%
2023-10-31	1.290000	1.440000	1.250000	1.250000	-5.303%	156,529	-33.360%
2023-10-30	1.240000	1.390000	1.110000	1.320000	+1.538%	411,806	-36.894%
2023-10-27	1.350000	1.440000	1.290000	1.300000	-5.797%	294,153	-35.923%
2023-10-26	1.480000	1.539900	1.340000	1.380000	-14.815%	553,391	-39.638%
2023-10-25	1.360000	1.660000	1.280000	1.620000	+9.459%	1,648,738	-48.580%
2023-10-24	1.710000	1.800000	1.290100	1.480000	-30.189%	4,913,489	-43.716%
2023-10-23	1.480000	3.040000	1.440000	2.120000	+292.593%	106,279,966	-60.708%
2023-10-20	0.566300	0.580000	0.520000	0.540000	-8.475%	34,603	+54.259%
2023-10-19	0.689700	0.689700	0.500000	0.590000	-10.579%	60,468	+41.186%
2023-10-18	0.649900	0.659900	0.624900	0.659800	-0.030%	7,343	+26.250%
2023-10-17	0.719900	0.719900	0.649500	0.660000	+2.167%	6,108	+26.212%
2023-10-16	0.719700	0.719700	0.615000	0.646000	-5.762%	26,234	+28.947%
2023-10-13	0.703000	0.719900	0.633800	0.685500	+8.157%	20,527	+21.517%
2023-10-12	0.625000	0.733100	0.610100	0.633800	+3.902%	43,867	+31.429%
2023-10-11	0.712900	0.712900	0.610000	0.610000	-10.162%	64,192	+36.557%
2023-10-10	0.701000	0.799900	0.662000	0.679000	-13.635%	30,019	+22.680%
2023-10-09	0.780000	0.786200	0.700000	0.786200	-0.481%	7,387	+5.953%
2023-10-06	0.840609	0.840609	0.770000	0.790000	+1.256%	5,714	+5.443%
2023-10-05	0.787500	0.850900	0.750000	0.780200	+4.027%	5,171	+6.767%
2023-10-04	0.717538	0.810000	0.717538	0.750000	-3.549%	19,463	+11.067%
2023-10-03	0.780000	0.788500	0.725000	0.777600	+3.542%	11,337	+7.124%
2023-10-02	0.793600	0.835500	0.750000	0.751000	-4.961%	9,708	+10.919%
2023-09-29	0.840000	0.890000	0.684800	0.790200	-7.590%	86,939	+5.416%
2023-09-28	0.760000	0.894900	0.751000	0.855100	+0.600%	23,881	-2.584%
2023-09-27	0.828600	0.860000	0.762900	0.850000	-0.585%	768,178	-2.000%
2023-09-26	0.870000	0.890000	0.851000	0.855000	-1.724%	5,070	-2.573%
2023-09-25	0.870000	0.910600	0.809523	0.870000	-6.452%	22,803	-4.253%
2023-09-22	1.010000	1.010000	0.930000	0.930000	-7.921%	7,688	-10.430%
2023-09-21	0.980000	1.010000	0.950000	1.010000	0.000%	20,603	-17.525%
2023-09-20	1.015100	1.030000	0.996900	1.010000	+1.314%	13,717	-17.525%
2023-09-19	0.953100	1.010000	0.950000	0.996900	+6.053%	16,300	-16.441%
2023-09-18	1.070000	1.070000	0.940000	0.940000	-9.615%	13,744	-11.383%
2023-09-15	1.076400	1.080000	0.920000	1.040000	0.000%	70,358	-19.904%
2023-09-14	1.080000	1.129900	1.030000	1.040000	-3.704%	24,981	-19.904%
2023-09-13	1.300000	1.300000	1.080000	1.080000	-12.791%	23,415	-22.870%
2023-09-12	1.400000	1.409900	1.160000	1.238400	-6.182%	52,388	-32.736%
2023-09-11	1.350000	1.370000	1.320000	1.320000	-3.650%	7,792	-36.894%
2023-09-08	1.420000	1.420000	1.370000	1.370000	0.000%	3,646	-39.197%
2023-09-07	1.380000	1.386700	1.320000	1.370000	+4.183%	15,397	-39.197%
2023-09-06	1.390000	1.428000	1.315000	1.315000	-6.071%	30,093	-36.654%
2023-09-05	1.510000	1.510000	1.358300	1.400000	-6.667%	15,798	-40.500%
2023-09-01	1.560000	1.700000	1.469000	1.500000	-0.662%	56,719	-44.467%
2023-08-31	1.560000	1.599900	1.500000	1.510000	-5.031%	12,109	-44.834%
2023-08-30	1.500000	1.600000	1.480000	1.590000	+3.247%	28,742	-47.610%
2023-08-29	1.500000	1.640000	1.480100	1.540000	+2.667%	64,082	-45.909%
2023-08-28	1.510000	1.541400	1.390000	1.500000	-1.961%	44,964	-44.467%
2023-08-25	1.530000	1.689900	1.420000	1.530000	-1.290%	91,169	-45.556%
2023-08-24	1.520000	1.550000	1.470000	1.550000	+0.649%	22,543	-46.258%
2023-08-23	1.590000	1.590000	1.430900	1.540000	+2.667%	82,966	-45.909%
2023-08-22	1.490000	1.550000	1.441300	1.500000	0.000%	71,898	-44.467%
2023-08-21	1.610000	1.610000	1.430000	1.500000	+1.351%	131,266	-44.467%
2023-08-18	1.320000	1.530000	1.320000	1.480000	+2.778%	60,479	-43.716%
2023-08-17	1.390000	1.453800	1.350000	1.440000	+1.408%	60,510	-42.153%
2023-08-16	1.360000	1.470000	1.320000	1.420000	-0.351%	104,788	-41.338%
2023-08-15	1.610000	1.630000	1.200000	1.425000	-15.680%	175,867	-41.544%
2023-08-14	1.660000	1.690000	1.610000	1.690000	+3.049%	91,860	-50.710%
2023-08-11	1.770000	1.810000	1.560000	1.640000	-6.818%	225,945	-49.207%
2023-08-10	1.840000	1.865000	1.750000	1.760000	-5.376%	144,015	-52.670%
2023-08-09	1.970000	2.300000	1.840000	1.860000	-3.627%	885,001	-55.215%
2023-08-08	1.880000	2.089100	1.762800	1.930000	+2.660%	124,917	-56.839%
2023-08-07	1.990000	1.990000	1.730000	1.880000	-6.000%	113,952	-55.691%
2023-08-04	2.300000	2.300000	1.710000	2.000000	-36.709%	1,255,863	-58.350%
2023-08-03	4.110000	4.110000	2.860000	3.160000	-20.202%	467,017	-73.639%
2023-08-02	3.720000	4.099900	3.683100	3.960000	+7.027%	175,894	-78.965%
2023-08-01	4.610000	4.650000	3.330000	3.700000	-25.403%	640,882	-77.486%
2023-07-31	4.100000	6.650000	3.620000	4.960000	+8.061%	1,448,559	-83.206%
2023-07-28	4.800000	7.199900	4.080000	4.590000	+21.945%	6,068,964	-81.852%
2023-07-27	3.200000	4.000000	3.178000	3.764000	+22.526%	322,233	-77.869%
2023-07-26	2.960000	3.200000	2.800000	3.072000	-2.166%	35,436	-72.884%
2023-07-25	2.900000	3.140000	2.592000	3.140000	+6.803%	22,072	-73.471%
2023-07-24	3.118000	3.300000	2.460000	2.940000	-11.446%	39,833	-71.667%
2023-07-21	3.500000	3.522000	3.220000	3.320000	-5.143%	11,784	-74.910%
2023-07-20	3.500000	3.640000	3.400000	3.500000	-1.130%	32,685	-76.200%
2023-07-19	3.520000	3.618000	3.462000	3.540000	-0.394%	6,859	-76.469%
2023-07-18	3.580000	3.700000	3.500000	3.554000	-0.671%	7,738	-76.562%
2023-07-17	3.660000	3.786000	3.500000	3.578000	+1.648%	5,790	-76.719%
2023-07-14	3.696000	3.700000	3.498000	3.520000	-9.744%	12,256	-76.335%
2023-07-13	3.520000	3.900000	3.462000	3.900000	+9.489%	9,800	-78.641%
2023-07-12	3.742000	3.798000	3.560000	3.562000	-2.678%	11,248	-76.614%
2023-07-11	3.700000	3.844000	3.610000	3.660000	-1.188%	13,568	-77.240%
2023-07-10	3.805800	3.896000	3.600000	3.704000	-2.011%	10,930	-77.511%
2023-07-07	3.540000	3.800000	3.540000	3.780000	+5.000%	19,365	-77.963%
2023-07-06	3.784000	3.818000	3.600000	3.600000	-7.692%	20,122	-76.861%
2023-07-05	3.770000	3.900000	3.644000	3.900000	+6.557%	30,520	-78.641%
2023-07-03	3.934000	3.934000	3.402000	3.660000	-8.591%	105,000	-77.240%
2023-06-30	4.200000	4.200000	3.662000	4.004000	-3.285%	23,694	-79.196%
2023-06-29	4.330000	4.330000	3.650000	4.140000	-4.388%	56,371	-79.879%
2023-06-28	4.294000	4.580000	4.082000	4.330000	-1.142%	74,804	-80.762%
2023-06-27	4.648000	4.730000	4.000000	4.380000	-8.750%	211,319	-80.982%
2023-06-26	5.200000	5.900000	4.312000	4.800000	+45.455%	2,548,114	-82.646%
2023-06-23	3.506000	3.506000	3.260000	3.300000	-5.444%	13,601	-74.758%
2023-06-22	3.210000	3.500000	3.100000	3.490000	+9.063%	24,165	-76.132%
2023-06-21	3.398000	3.520000	3.200000	3.200000	-5.882%	12,432	-73.969%
2023-06-20	3.680000	3.680000	3.242000	3.400000	0.000%	13,104	-75.500%
2023-06-16	3.544000	3.940000	3.010000	3.400000	+0.059%	54,843	-75.500%
2023-06-15	3.306000	3.436000	3.200000	3.398000	-0.059%	31,915	-75.486%
2023-06-14	3.994000	3.994000	3.000000	3.400000	-10.479%	121,306	-75.500%
2023-06-13	3.734000	4.000000	3.600000	3.798000	-1.351%	16,620	-78.067%
2023-06-12	4.400000	4.400000	3.500000	3.850000	-3.702%	17,525	-78.364%
2023-06-09	4.062000	4.800000	3.602000	3.998000	-1.904%	37,638	-79.165%
2023-06-08	3.600000	4.398000	3.600000	4.075600	+4.235%	35,327	-79.561%
2023-06-07	4.400000	6.566000	3.600000	3.910000	-2.250%	181,166	-78.696%
2023-06-06	4.608000	4.798000	3.800000	4.000000	0.000%	22,876	-79.175%
2023-06-05	4.400000	8.600000	3.878000	4.000000	-5.660%	349,154	-79.175%
2023-06-02	4.800000	5.374000	3.646000	4.240000	+3.415%	11,526	-80.354%
2023-06-01	4.862000	5.296000	4.003000	4.100000	-19.482%	7,866	-79.683%
2023-05-31	6.176000	6.176000	4.616000	5.092000	-15.105%	7,068	-83.641%
2023-05-30	6.102000	6.262000	5.992000	5.998000	-0.067%	1,456	-86.112%
2023-05-26	6.600000	7.002000	5.994000	6.002000	-9.061%	5,135	-86.121%
2023-05-25	7.360000	7.369900	6.600000	6.600000	-8.587%	2,851	-87.379%
2023-05-24	7.134000	7.744000	7.134000	7.220000	+0.529%	1,205	-88.463%
2023-05-23	6.902000	7.278000	6.902000	7.182000	+5.613%	1,554	-88.402%
2023-05-22	7.600000	7.901000	6.602000	6.800300	-12.027%	6,997	-87.751%
2023-05-19	7.068000	7.938000	7.066000	7.730000	+5.170%	966	-89.224%
2023-05-18	7.238000	7.350000	6.704000	7.350000	+1.547%	1,950	-88.667%
2023-05-17	7.400000	7.400000	6.600000	7.238000	+2.754%	1,418	-88.491%
2023-05-16	7.000000	7.600000	7.000000	7.044000	-0.396%	1,485	-88.174%
2023-05-15	7.000000	7.490000	6.002000	7.072000	+3.969%	4,645	-88.221%
2023-05-12	7.200000	7.682000	6.600000	6.802000	-5.580%	656	-87.754%
2023-05-11	7.360000	7.360000	7.000000	7.204000	+1.151%	566	-88.437%
2023-05-10	6.206000	7.522000	6.206000	7.122000	+7.583%	1,944	-88.304%
2023-05-09	6.886000	7.372000	6.200000	6.620000	-3.414%	1,424	-87.417%
2023-05-08	8.394000	8.394000	6.802000	6.854000	-8.246%	2,448	-87.847%
2023-05-05	8.194000	8.194000	7.180000	7.470000	+6.684%	792	-88.849%
2023-05-04	6.950000	7.702000	6.950000	7.002000	-1.657%	814	-88.103%
2023-05-03	10.498000	10.498000	6.950000	7.120000	-0.863%	5,286	-88.301%

.dark-mode .MlWjtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlWjtD{ color: #333333; background-color: white; border: 2px solid #333333; }INVOINVO BioScience,INC Common Stockstock NASDAQ

INVO
INVO BioScience,INC Common Stock
stock NASDAQ