Dark

IVF
INVO Fertility, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 12:34:25 PM EDT

0.9600USD+1.305%(+0.0100)47,397

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 3, 2026 9:07:30 AM EDT

0.9505USD+0.042%(+0.0004)600

After-hours

Aug 3, 2026 4:00:30 PM EDT

0.9750USD+1.299%(+0.0130)136

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.9385	0.9750	0.92040	0.9750	+4.078%	47,728	0.000%
2026-07-31	0.9216	0.9722	0.91295	0.9368	-0.319%	76,332	+4.078%
2026-07-30	0.9471	0.9471	0.90220	0.9398	+3.275%	79,441	+3.745%
2026-07-29	0.9799	0.9799	0.90010	0.9100	-7.133%	66,677	+7.143%
2026-07-28	1.0300	1.0300	0.91000	0.9799	+2.169%	88,443	-0.500%
2026-07-27	1.0000	1.0150	0.90720	0.9591	-4.090%	160,837	+1.658%
2026-07-24	1.0300	1.0400	1.00000	1.0000	-1.961%	128,253	-2.500%
2026-07-23	1.0400	1.0600	1.02000	1.0200	-1.923%	54,516	-4.412%
2026-07-22	1.0400	1.0699	1.03130	1.0400	0.000%	51,783	-6.250%
2026-07-21	1.0500	1.0800	1.02000	1.0400	0.000%	64,658	-6.250%
2026-07-20	1.0400	1.1100	1.00000	1.0400	0.000%	188,773	-6.250%
2026-07-17	1.1400	1.1400	1.03000	1.0400	-7.965%	114,893	-6.250%
2026-07-16	1.1200	1.1899	1.10000	1.1300	0.000%	168,429	-13.717%
2026-07-15	1.1300	1.1800	1.11000	1.1300	0.000%	102,071	-13.717%
2026-07-14	1.1800	1.3200	1.13000	1.1300	0.000%	309,848	-13.717%
2026-07-13	1.1500	1.1650	1.10000	1.1300	0.000%	169,901	-13.717%
2026-07-10	1.1700	1.2000	1.13000	1.1300	-2.586%	110,706	-13.717%
2026-07-09	1.3000	1.3000	1.15000	1.1600	-9.375%	318,615	-15.948%
2026-07-08	1.3300	1.3850	1.25500	1.2800	-4.478%	205,445	-23.828%
2026-07-07	1.3200	1.3450	1.23000	1.3400	-1.471%	548,478	-27.239%
2026-07-06	1.6300	1.6378	1.29000	1.3600	-16.049%	643,140	-28.309%
2026-07-02	1.8300	1.9469	1.47000	1.6200	-11.475%	421,146	-39.815%
2026-07-01	1.6300	1.9900	1.62500	1.8300	-3.684%	778,046	-46.721%
2026-06-30	1.9800	2.1400	1.75000	1.9000	-4.523%	1,583,138	-48.684%
2026-06-29	2.2300	2.4100	1.90010	1.9900	-18.776%	3,364,791	-51.005%
2026-06-26	1.8500	3.1100	1.81000	2.4500	+97.581%	115,634,099	-60.204%
2026-06-25	1.3600	1.3805	1.20000	1.2400	-6.061%	7,098,385	-21.371%
2026-06-24	1.4100	1.4100	1.32000	1.3200	-3.650%	25,743	-26.136%
2026-06-23	1.3200	1.4895	1.29000	1.3700	-1.439%	304,992	-28.832%
2026-06-22	1.4800	1.5500	1.36060	1.3900	-7.333%	71,453	-29.856%
2026-06-18	1.5700	1.5700	1.50000	1.5000	-5.660%	32,353	-35.000%
2026-06-17	1.4900	1.5999	1.45000	1.5900	+6.711%	88,656	-38.679%
2026-06-16	1.5000	1.5000	1.39000	1.4900	0.000%	50,092	-34.564%
2026-06-15	1.5000	1.5100	1.44000	1.4900	+0.676%	42,399	-34.564%
2026-06-12	1.3900	1.5100	1.39000	1.4800	-0.671%	44,443	-34.122%
2026-06-11	1.4100	1.4900	1.36000	1.4900	+5.674%	37,315	-34.564%
2026-06-10	1.4500	1.5350	1.32000	1.4100	+0.714%	145,246	-30.851%
2026-06-09	1.3400	1.4099	1.29000	1.4000	+7.692%	119,222	-30.357%
2026-06-08	1.5200	1.5850	1.26500	1.3000	-18.239%	173,429	-25.000%
2026-06-05	1.6200	1.6900	1.47000	1.5900	-4.217%	146,381	-38.679%
2026-06-04	1.7300	2.0800	1.60000	1.6600	-2.353%	517,793	-41.265%
2026-06-03	1.6000	1.8900	1.60000	1.7000	+11.842%	441,525	-42.647%
2026-06-02	1.4700	1.7200	1.47000	1.5200	+3.401%	569,671	-35.855%
2026-06-01	1.8000	1.8000	1.39710	1.4700	-21.809%	775,769	-33.673%
2026-05-29	1.7600	1.9100	1.67000	1.8800	+10.588%	12,546,585	-48.138%
2026-05-28	1.6100	1.7399	1.59000	1.7000	+6.250%	45,722	-42.647%
2026-05-27	1.6350	1.6800	1.59000	1.6000	-3.614%	29,526	-39.063%
2026-05-26	1.5500	1.6900	1.55000	1.6600	+1.220%	40,521	-41.265%
2026-05-22	1.6555	1.6600	1.54000	1.6400	+3.797%	35,144	-40.549%
2026-05-21	1.6100	1.7358	1.51000	1.5800	-5.952%	44,113	-38.291%
2026-05-20	1.4300	1.7800	1.38000	1.6800	+17.483%	143,058	-41.964%
2026-05-19	1.6100	1.6100	1.41000	1.4300	-4.667%	59,126	-31.818%
2026-05-18	1.5600	1.6399	1.50000	1.5000	-5.956%	51,484	-35.000%
2026-05-15	1.5900	1.6600	1.56000	1.5950	+2.244%	27,351	-38.871%
2026-05-14	1.6386	1.6699	1.55000	1.5600	-0.952%	34,008	-37.500%
2026-05-13	1.6600	1.6900	1.55000	1.5750	-0.631%	21,445	-38.095%
2026-05-12	1.6100	1.6200	1.55000	1.5850	-1.553%	33,141	-38.486%
2026-05-11	1.6900	2.0200	1.61000	1.6100	-6.395%	199,540	-39.441%
2026-05-08	1.8200	1.8200	1.70000	1.7200	-5.495%	30,943	-43.314%
2026-05-07	1.8300	1.8499	1.78000	1.8200	+0.552%	19,871	-46.429%
2026-05-06	1.8850	1.9199	1.80000	1.8100	-4.233%	38,599	-46.133%
2026-05-05	1.9000	1.9900	1.87000	1.8900	0.000%	49,443	-48.413%
2026-05-04	1.9100	1.9200	1.80000	1.8900	-0.526%	38,015	-48.413%
2026-05-01	1.8900	1.9400	1.85000	1.9000	+1.064%	23,173	-48.684%
2026-04-30	1.9000	1.9400	1.85000	1.8800	-2.083%	24,818	-48.138%
2026-04-29	1.9000	1.9200	1.87010	1.9200	-1.031%	30,875	-49.219%
2026-04-28	2.0400	2.0400	1.92000	1.9400	-4.902%	31,788	-49.742%
2026-04-27	2.0900	2.1304	2.03000	2.0400	-4.673%	31,270	-52.206%
2026-04-24	2.1900	2.2200	2.09000	2.1400	-1.382%	24,566	-54.439%
2026-04-23	2.4000	2.4000	2.10010	2.1700	-3.556%	49,504	-55.069%
2026-04-22	2.1600	2.2500	2.16000	2.2500	+4.651%	12,690	-56.667%
2026-04-21	2.2700	2.2718	2.12070	2.1500	-5.702%	35,017	-54.651%
2026-04-20	2.1000	2.2900	2.06000	2.2800	+8.571%	41,342	-57.237%
2026-04-17	2.1200	2.1599	2.08000	2.1000	-1.408%	36,044	-53.571%
2026-04-16	2.2500	2.2800	2.13000	2.1300	-3.620%	37,259	-54.225%
2026-04-15	2.1400	2.2200	2.00010	2.2100	+1.376%	48,207	-55.882%
2026-04-14	2.1500	2.2700	2.14560	2.1800	+3.318%	45,520	-55.275%
2026-04-13	2.0500	2.1300	2.03000	2.1100	+4.975%	29,711	-53.791%
2026-04-10	2.0200	2.1400	1.99000	2.0100	0.000%	34,467	-51.493%
2026-04-09	2.0500	2.0900	1.92000	2.0100	-2.427%	54,163	-51.493%
2026-04-08	2.2600	2.3400	2.05000	2.0600	-0.962%	50,755	-52.670%
2026-04-07	2.4300	2.4300	2.06000	2.0800	-13.333%	98,510	-53.125%
2026-04-06	2.4700	2.5166	2.40000	2.4000	-4.382%	21,520	-59.375%
2026-04-02	2.5700	2.5800	2.39000	2.5100	-3.831%	50,065	-61.155%
2026-04-01	2.6400	2.7100	2.52230	2.6100	-4.044%	24,115	-62.644%
2026-03-31	2.2400	2.7300	2.14910	2.7200	+19.824%	126,893	-64.154%
2026-03-30	2.6300	2.7000	2.24500	2.2700	-15.299%	113,797	-57.048%
2026-03-27	2.9300	3.0700	2.56000	2.6800	-7.106%	233,906	-63.619%
2026-03-26	3.0625	3.1170	2.85450	2.8850	-8.180%	64,153	-66.205%
2026-03-25	3.0500	3.2500	2.75100	3.1420	-6.209%	129,032	-68.969%
2026-03-24	3.3810	3.5910	3.35000	3.3500	-2.899%	25,779	-70.896%
2026-03-23	3.3350	3.5480	3.30000	3.4500	-0.029%	19,641	-71.739%
2026-03-20	3.4795	3.5960	3.40150	3.4510	-2.802%	36,323	-71.747%
2026-03-19	3.6425	3.6455	3.46550	3.5505	-3.585%	25,867	-72.539%
2026-03-18	3.8000	4.0000	3.60050	3.6825	-4.636%	56,172	-73.523%
2026-03-17	4.0000	4.0885	3.81550	3.8615	-3.463%	32,294	-74.751%
2026-03-16	4.3000	4.3490	3.96150	4.0000	-7.085%	85,942	-75.625%
2026-03-13	4.4215	4.8995	4.30000	4.3050	+5.386%	208,741	-77.352%
2026-03-12	4.2800	4.3000	4.05000	4.0850	-5.099%	25,599	-76.132%
2026-03-11	4.1375	4.4275	4.12500	4.3045	+1.954%	24,795	-77.349%
2026-03-10	4.1660	4.2495	4.07250	4.2220	-0.647%	24,796	-76.907%
2026-03-09	4.1000	4.2495	4.05050	4.2495	+0.106%	26,804	-77.056%
2026-03-06	4.2500	4.2995	4.12500	4.2450	-2.189%	19,581	-77.032%
2026-03-05	4.3930	4.4505	4.20000	4.3400	-2.098%	27,553	-77.535%
2026-03-04	4.2425	4.5150	4.20050	4.4330	+2.497%	41,089	-78.006%
2026-03-03	4.3000	4.4000	4.06000	4.3250	-6.989%	77,591	-77.457%
2026-03-02	4.4000	4.6840	4.25000	4.6500	-2.074%	40,837	-79.032%
2026-02-27	4.6000	4.8035	4.55000	4.7485	-0.846%	58,144	-79.467%
2026-02-26	4.7500	4.8375	4.55000	4.7890	-3.661%	43,115	-79.641%
2026-02-25	5.0500	5.0500	4.70000	4.9710	-0.451%	79,216	-80.386%
2026-02-24	4.6140	5.0420	4.46750	4.9935	+6.233%	108,453	-80.475%
2026-02-23	4.6950	5.0000	4.55000	4.7005	-5.146%	104,405	-79.258%
2026-02-20	4.9840	5.1000	4.40000	4.9555	+3.434%	2,205,996	-80.325%
2026-02-19	4.9955	5.1000	4.77500	4.7910	-4.180%	26,419	-79.649%
2026-02-18	5.0500	5.1500	4.85000	5.0000	-1.961%	27,831	-80.500%
2026-02-17	5.1500	5.2495	4.60000	5.1000	-3.774%	58,332	-80.882%
2026-02-13	5.4000	5.5000	5.17500	5.3000	+1.923%	34,381	-81.604%
2026-02-12	5.6000	5.7500	5.00000	5.2000	-5.455%	68,678	-81.250%
2026-02-11	5.6500	6.2750	5.35000	5.5000	-0.901%	135,319	-82.273%
2026-02-10	5.8000	6.0555	5.20000	5.5500	+0.452%	120,517	-82.432%
2026-02-09	5.5500	5.6000	5.25000	5.5250	+0.455%	48,900	-82.353%
2026-02-06	5.2500	5.6000	5.07500	5.5000	+4.762%	53,074	-82.273%
2026-02-05	5.2500	5.7000	5.00000	5.2500	-1.869%	98,552	-81.429%
2026-02-04	5.8000	6.1000	5.10000	5.3500	-7.759%	154,773	-81.776%
2026-02-03	6.2000	6.4500	5.70000	5.8000	-6.452%	76,346	-83.190%
2026-02-02	6.5500	6.6475	6.15000	6.2000	-9.489%	74,557	-84.274%
2026-01-30	7.0000	7.0000	6.25050	6.8500	-2.837%	131,516	-85.766%
2026-01-29	8.0500	8.1000	6.95000	7.0500	-12.963%	190,128	-86.170%
2026-01-28	8.4000	9.4000	7.60000	8.1000	-5.539%	573,686	-87.963%
2026-01-27	9.6500	10.7000	7.35000	8.5750	+41.736%	13,149,013	-88.630%
2026-01-26	6.7000	7.2000	6.05000	6.0500	-25.767%	364,837	-83.884%
2026-01-23	8.3000	9.2000	8.05000	8.1500	-7.386%	262,261	-88.037%
2026-01-22	9.7500	10.0500	8.30000	8.8000	-12.438%	588,096	-88.920%
2026-01-21	10.4500	11.3500	8.65000	10.0500	-15.190%	1,721,521	-90.299%
2026-01-20	16.7250	22.9000	11.65000	11.8500	+191.728%	53,159,238	-91.772%
2026-01-16	4.0000	4.2500	4.00000	4.0620	+0.111%	12,302,011	-75.997%
2026-01-15	4.0500	4.2500	4.01100	4.0575	+0.185%	14,171	-75.970%
2026-01-14	4.1500	4.3000	4.01750	4.0500	+1.010%	11,725	-75.926%
2026-01-13	4.1050	4.1750	4.00000	4.0095	-4.819%	13,522	-75.683%
2026-01-12	4.3000	4.4465	4.00500	4.2125	-1.138%	27,492	-76.855%
2026-01-09	4.4615	4.7500	4.10000	4.2610	-5.500%	15,420	-77.118%
2026-01-08	4.7500	4.7500	4.50000	4.5090	-5.074%	18,377	-78.377%
2026-01-07	4.5500	4.7730	4.50500	4.7500	+5.532%	64,651	-79.474%
2026-01-06	5.2000	5.2000	4.01000	4.5010	-10.871%	81,253	-78.338%
2026-01-05	4.5000	5.5420	4.50000	5.0500	+12.222%	91,786	-80.693%
2026-01-02	3.9000	4.5500	3.80000	4.5000	+19.585%	20,815	-78.333%
2025-12-31	4.0700	4.0700	3.76300	3.7630	-7.656%	16,314	-74.090%
2025-12-30	3.7050	4.1000	3.55050	4.0750	+9.987%	33,239	-76.074%
2025-12-29	4.1880	4.1880	3.65500	3.7050	-11.533%	19,516	-73.684%
2025-12-26	4.4500	4.4500	4.10300	4.1880	-4.165%	17,582	-76.719%
2025-12-24	4.3820	4.5800	4.28600	4.3700	-1.332%	10,525	-77.689%
2025-12-23	4.4075	4.5500	4.30000	4.4290	+0.499%	15,629	-77.986%
2025-12-22	4.7000	4.8230	4.40700	4.4070	-4.196%	15,467	-77.876%
2025-12-19	4.6295	4.8230	4.55000	4.6000	-1.351%	20,755	-78.804%
2025-12-18	5.2000	5.4495	4.55000	4.6630	-12.432%	35,932	-79.091%
2025-12-17	5.9000	6.1350	5.20050	5.3250	-9.746%	74,158	-81.690%
2025-12-16	5.9500	6.1585	5.70000	5.9000	-0.840%	21,815	-83.475%
2025-12-15	6.9000	6.9000	5.75000	5.9500	-11.194%	42,603	-83.613%
2025-12-12	7.1500	7.1500	6.70000	6.7000	-6.294%	25,113	-85.448%
2025-12-11	6.9500	7.4500	6.60000	7.1500	+3.623%	47,215	-86.364%
2025-12-10	7.7000	7.8000	6.90000	6.9000	-9.804%	44,156	-85.870%
2025-12-09	7.2000	7.9765	7.20000	7.6500	+2.685%	59,676	-87.255%
2025-12-08	7.7000	7.7000	6.90000	7.4500	-3.247%	38,090	-86.913%
2025-12-05	8.2500	8.2500	7.50000	7.7000	-6.098%	45,737	-87.338%
2025-12-04	7.7000	9.1000	7.15050	8.2000	+2.500%	93,560	-88.110%
2025-12-03	7.0000	8.0000	6.60000	8.0000	+7.383%	108,691	-87.813%
2025-12-02	8.5500	8.7000	7.05000	7.4500	-11.834%	360,659	-86.913%
2025-12-01	12.1000	12.1235	8.15000	8.4500	-24.722%	1,328,780	-88.462%
2025-11-28	10.2500	11.3000	9.05000	11.2250	+10.963%	1,705,376	-91.314%
2025-11-26	9.8000	10.4000	9.60000	10.1160	-1.595%	31,192	-90.362%
2025-11-25	11.2000	11.2000	9.45600	10.2800	-20.236%	75,471	-90.516%
2025-11-24	13.4400	13.4400	12.80800	12.8880	-1.468%	7,049	-92.435%
2025-11-21	11.4080	14.3080	11.26400	13.0800	+5.450%	24,666	-92.546%
2025-11-20	14.8000	15.4000	12.16000	12.4040	-16.393%	24,083	-92.140%
2025-11-19	16.9760	17.4840	13.60000	14.8360	-13.984%	24,170	-93.428%
2025-11-18	17.6000	17.9800	16.04000	17.2480	-5.852%	21,320	-94.347%
2025-11-17	19.7600	20.0000	18.00000	18.3200	-5.078%	15,318	-94.678%
2025-11-14	19.3600	20.6480	19.20000	19.3000	-3.307%	9,550	-94.948%
2025-11-13	22.0000	22.6480	19.26000	19.9600	-12.302%	21,591	-95.115%
2025-11-12	21.5080	24.5000	21.50800	22.7600	+4.730%	29,100	-95.716%
2025-11-11	21.2920	22.7560	21.26000	21.7320	-1.218%	11,374	-95.514%
2025-11-10	20.6720	23.3840	20.61600	22.0000	+2.079%	27,471	-95.568%
2025-11-07	19.2000	21.6000	19.00000	21.5520	+8.848%	23,378	-95.476%
2025-11-06	20.4000	20.9480	19.40000	19.8000	-5.498%	14,483	-95.076%
2025-11-05	19.2000	21.4360	18.88000	20.9520	+5.989%	23,087	-95.347%
2025-11-04	19.9680	20.7600	19.29600	19.7680	-7.384%	20,213	-95.068%
2025-11-03	21.1240	23.1600	18.72000	21.3440	-1.295%	81,472	-95.432%
2025-10-31	18.4000	26.5800	18.22400	21.6240	+17.241%	284,017	-95.491%
2025-10-30	19.5160	19.9520	18.00000	18.4440	-6.090%	29,582	-94.714%
2025-10-29	20.0000	21.6000	19.60000	19.6400	-4.660%	19,172	-95.036%
2025-10-28	21.4400	22.4920	20.40000	20.6000	-3.774%	26,067	-95.267%
2025-10-27	23.6000	23.9960	21.40400	21.4080	-7.421%	43,312	-95.446%
2025-10-24	25.2040	26.8000	23.11200	23.1240	-10.455%	66,338	-95.784%
2025-10-23	24.3040	27.6000	22.00000	25.8240	+1.765%	96,732	-96.224%
2025-10-22	19.9920	29.1520	19.99200	25.3760	+17.481%	307,104	-96.158%
2025-10-21	26.0000	26.0040	20.46400	21.6000	-20.647%	120,819	-95.486%
2025-10-20	28.0000	29.9960	26.70400	27.2200	-9.484%	93,967	-96.418%
2025-10-17	40.4000	42.4000	30.00400	30.0720	-46.300%	497,502	-96.758%
2025-10-16	30.1600	84.3960	28.80000	56.0000	+85.676%	5,575,326	-98.259%
2025-10-15	30.5800	31.8800	30.00000	30.1600	-3.333%	3,091	-96.767%
2025-10-14	29.0000	31.2000	27.20800	31.2000	+7.099%	5,457	-96.875%
2025-10-13	29.5600	30.2000	28.80000	29.1320	-1.554%	1,647	-96.653%
2025-10-10	32.2760	32.3000	29.20000	29.5920	-8.316%	4,424	-96.705%
2025-10-09	32.4240	33.0920	31.60800	32.2760	-2.501%	1,432	-96.979%
2025-10-08	32.4000	33.5960	30.82000	33.1040	+8.509%	3,836	-97.055%
2025-10-07	32.3040	32.3080	29.83600	30.5080	-4.147%	3,780	-96.804%
2025-10-06	31.5600	33.2000	31.02000	31.8280	+0.594%	5,746	-96.937%
2025-10-03	34.0000	34.0000	31.45600	31.6400	-5.485%	6,319	-96.918%
2025-10-02	31.2000	33.6000	30.45200	33.4760	+9.014%	4,111	-97.087%
2025-10-01	30.4000	31.5560	29.40000	30.7080	+1.026%	3,984	-96.825%
2025-09-30	32.8000	32.8000	29.89600	30.3960	-7.171%	4,402	-96.792%
2025-09-29	33.2000	34.0120	32.33200	32.7440	-2.233%	4,545	-97.022%
2025-09-26	33.4000	33.9960	32.80400	33.4920	-2.390%	2,876	-97.089%
2025-09-25	33.3600	34.3960	33.36000	34.3120	-0.499%	1,451	-97.158%
2025-09-24	34.8000	34.8520	33.60000	34.4840	-1.056%	1,571	-97.173%
2025-09-23	34.4000	35.2000	34.00400	34.8520	+3.247%	1,595	-97.202%
2025-09-22	35.6000	35.7800	33.24400	33.7560	-4.255%	2,932	-97.112%
2025-09-19	34.8000	37.1480	34.80000	35.2560	+1.148%	3,696	-97.235%
2025-09-18	35.0000	36.8000	34.80400	34.8560	-1.737%	3,550	-97.203%
2025-09-17	37.9960	39.5160	34.42400	35.4720	-6.643%	5,006	-97.251%
2025-09-16	38.8000	39.9160	37.57200	37.9960	-4.820%	4,653	-97.434%
2025-09-15	42.0000	42.0000	38.89600	39.9200	-4.952%	4,723	-97.558%
2025-09-12	39.2000	42.0000	39.20000	42.0000	+2.941%	6,155	-97.679%
2025-09-11	40.0000	41.2000	38.81200	40.8000	+0.990%	5,299	-97.610%
2025-09-10	37.2000	41.2000	37.00000	40.4000	+4.990%	7,005	-97.587%
2025-09-09	39.3320	39.6000	37.60000	38.4800	-4.752%	5,268	-97.466%
2025-09-08	32.3600	40.8000	32.27600	40.4000	+23.321%	28,542	-97.587%
2025-09-05	34.4000	34.6000	29.20000	32.7600	-2.905%	7,895	-97.024%
2025-09-04	36.4000	37.5960	32.80000	33.7400	-9.301%	7,359	-97.110%
2025-09-03	36.8000	37.8000	36.14800	37.2000	+0.649%	5,646	-97.379%
2025-09-02	38.6640	38.6640	34.80000	36.9600	-3.740%	7,458	-97.362%
2025-08-29	39.6000	39.6000	37.12400	38.3960	+0.883%	4,363	-97.461%
2025-08-28	40.0000	40.9160	37.20000	38.0600	-5.792%	10,889	-97.438%
2025-08-27	40.8000	41.2000	39.60000	40.4000	0.000%	6,136	-97.587%
2025-08-26	44.8000	44.8000	40.40000	40.4000	-9.821%	9,512	-97.587%
2025-08-25	44.0000	46.4000	42.40000	44.8000	0.000%	6,628	-97.824%
2025-08-22	42.0000	46.4000	41.60000	44.8000	+6.667%	11,569	-97.824%
2025-08-21	43.6000	45.2000	41.60000	42.0000	-6.250%	7,123	-97.679%
2025-08-20	42.4000	45.2000	41.20000	44.8000	+1.818%	10,228	-97.824%
2025-08-19	54.0000	55.0080	43.20000	44.0000	-21.986%	36,135	-97.784%
2025-08-18	61.2000	61.9800	55.80000	56.4000	-10.191%	18,162	-98.271%
2025-08-15	66.8000	66.8000	59.60400	62.8000	-10.286%	19,778	-98.447%
2025-08-14	70.0000	72.4000	68.00000	70.0000	+1.744%	35,766	-98.607%
2025-08-13	68.8000	71.6000	66.60000	68.8000	-0.578%	38,731	-98.583%
2025-08-12	70.0000	73.6000	68.40000	69.2000	-1.143%	18,533	-98.591%
2025-08-11	70.8000	71.2000	66.40000	70.0000	-2.778%	22,276	-98.607%
2025-08-08	74.8000	74.8000	70.00000	72.0000	-0.552%	17,157	-98.646%
2025-08-07	67.6000	84.0000	67.60000	72.4000	+5.848%	78,022	-98.653%
2025-08-06	68.8000	74.4000	67.60000	68.4000	0.000%	15,486	-98.575%
2025-08-05	75.6000	90.8000	66.80400	68.4000	-9.043%	80,914	-98.575%
2025-08-04	74.0000	79.6000	71.20000	75.2000	+2.174%	22,290	-98.703%
2025-08-01	72.0000	75.6000	68.80000	73.6000	+1.099%	22,497	-98.675%
2025-07-31	69.2000	78.0000	68.00000	72.8000	+2.247%	22,060	-98.661%
2025-07-30	71.2000	76.0000	64.40000	71.2000	-1.657%	24,777	-98.631%
2025-07-29	86.4000	88.2000	68.40000	72.4000	-15.023%	344,607	-98.653%
2025-07-28	89.6000	89.6000	83.80000	85.2000	-4.911%	5,844	-98.856%
2025-07-25	86.0000	94.0320	80.00000	89.6000	+2.283%	16,451	-98.912%
2025-07-24	102.4000	102.4000	86.00000	87.6000	-15.769%	19,098	-98.887%
2025-07-23	120.4000	123.6000	102.00000	104.0000	-24.855%	34,738	-99.063%
2025-07-22	146.4000	169.6000	120.80000	138.4000	+35.686%	1,309,941	-99.296%
2025-07-21	112.0000	112.0000	93.20000	102.0000	+0.854%	8,412	-99.044%
2025-07-18	102.0000	110.4000	99.60000	101.1360	+1.628%	7,778	-99.036%
2025-07-17	99.6000	100.4280	92.40000	99.5160	+1.146%	4,940	-99.020%
2025-07-16	94.8960	98.4000	92.38800	98.3880	+2.245%	705	-99.009%
2025-07-15	101.3880	101.3880	91.65600	96.2280	+1.648%	589	-98.987%
2025-07-14	93.0840	96.0000	88.32000	94.6680	+1.689%	1,297	-98.970%
2025-07-11	98.4000	102.0000	91.20000	93.0960	-5.390%	1,473	-98.953%
2025-07-10	99.9840	102.9360	96.72000	98.4000	-4.540%	1,295	-99.009%
2025-07-09	102.3480	107.4000	98.41200	103.0800	+1.059%	1,649	-99.054%
2025-07-08	96.6000	102.0000	96.60000	102.0000	+4.951%	1,105	-99.044%
2025-07-07	101.2440	102.4800	96.00000	97.1880	-6.262%	1,124	-98.997%
2025-07-03	103.4640	104.6520	100.58400	103.6800	-1.314%	453	-99.060%
2025-07-02	98.4000	107.7240	98.40000	105.0600	+3.659%	977	-99.072%
2025-07-01	104.4000	105.7800	98.91600	101.3520	-4.012%	1,814	-99.038%
2025-06-30	108.0000	110.3760	105.00000	105.5880	-4.129%	1,474	-99.077%
2025-06-27	121.2000	123.6000	108.00000	110.1360	-11.750%	3,039	-99.115%
2025-06-26	126.0000	134.4000	123.60000	124.8000	+1.961%	4,615	-99.219%
2025-06-25	129.6000	183.6000	121.20000	122.4000	+2.000%	71,484	-99.203%
2025-06-24	128.4000	128.4000	116.41200	120.0000	-6.542%	1,254	-99.188%
2025-06-23	142.8000	145.2000	124.80000	128.4000	-12.295%	1,108	-99.241%
2025-06-20	151.2000	152.4000	145.20000	146.4000	-3.175%	705	-99.334%
2025-06-18	150.0000	154.8000	150.00000	151.2000	+0.800%	863	-99.355%
2025-06-17	159.6000	159.6000	150.00000	150.0000	-5.303%	514	-99.350%
2025-06-16	157.2000	162.0000	153.60000	158.4000	+0.763%	666	-99.384%
2025-06-13	170.4000	170.8320	156.00000	157.2000	-7.746%	815	-99.380%
2025-06-12	171.6000	171.6000	166.80000	170.4000	-2.740%	505	-99.428%
2025-06-11	171.6000	177.6000	168.00000	175.2000	+2.817%	563	-99.443%
2025-06-10	177.6000	177.6000	170.40000	170.4000	-5.960%	972	-99.428%
2025-06-09	175.2000	183.6000	164.40000	181.2000	+3.425%	1,468	-99.462%
2025-06-06	178.8000	183.1920	169.20000	175.2000	-2.013%	840	-99.443%
2025-06-05	190.8000	190.8000	176.40000	178.8000	-6.289%	978	-99.455%
2025-06-04	189.6000	192.0000	186.00000	190.8000	+0.633%	804	-99.489%
2025-06-03	192.0000	198.0000	182.40000	189.6000	-2.469%	1,709	-99.486%
2025-06-02	198.0000	202.8000	192.00000	194.4000	-4.142%	775	-99.498%
2025-05-30	208.8000	209.5440	200.40000	202.8000	-0.588%	670	-99.519%
2025-05-29	210.0000	210.0000	199.21200	204.0000	-1.734%	452	-99.522%
2025-05-28	195.6000	215.8080	193.20000	207.6000	+4.848%	1,799	-99.530%
2025-05-27	205.2000	206.4000	190.80000	198.0000	-1.786%	1,355	-99.508%
2025-05-23	207.6000	216.0000	199.20000	201.6000	-5.618%	1,396	-99.516%
2025-05-22	230.4000	240.0000	212.40000	213.6000	-8.951%	2,415	-99.544%
2025-05-21	235.2000	246.0000	231.60000	234.6000	-10.321%	1,912	-99.584%
2025-05-20	260.4000	277.2000	259.20000	261.6000	+0.461%	3,498	-99.627%
2025-05-19	246.0000	264.0000	232.80000	260.4000	+9.045%	4,886	-99.626%
2025-05-16	223.2000	246.0000	222.00000	238.8000	+1.531%	2,356	-99.592%
2025-05-15	238.8000	244.6800	223.20000	235.2000	-2.970%	2,410	-99.585%
2025-05-14	236.4000	252.0000	236.40000	242.4000	+2.020%	2,407	-99.598%
2025-05-13	250.8000	258.0000	235.20000	237.6000	-7.042%	2,205	-99.590%
2025-05-12	255.6000	267.6000	250.80000	255.6000	+1.914%	2,475	-99.619%
2025-05-09	268.8000	272.4000	249.62400	250.8000	-3.241%	3,050	-99.611%
2025-05-08	262.8000	297.6000	255.60000	259.2000	+3.846%	9,913	-99.624%
2025-05-07	225.6000	264.0240	223.20000	249.6000	+9.474%	6,372	-99.609%
2025-05-06	253.2000	264.0000	223.20000	228.0000	-18.455%	11,257	-99.572%
2025-05-05	254.4000	360.0000	246.00000	279.6000	+29.444%	324,713	-99.651%
2025-05-02	213.6120	223.2000	198.00000	216.0000	-4.255%	17,162	-99.549%
2025-05-01	254.4000	271.2000	218.40000	225.6000	-21.339%	16,070	-99.568%
2025-04-30	261.6000	384.0000	260.41200	286.8000	+48.447%	688,231	-99.660%
2025-04-29	199.2000	200.4000	165.60000	193.2000	-9.040%	2,918	-99.495%
2025-04-28	303.6000	303.6000	206.40000	212.4000	0.000%	25,370	-99.541%

.dark-mode .TVjN5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVjN5h{ color: #333333; background-color: white; border: 2px solid #333333; }IVFINVO Fertility, Inc. Common Stockstock NASDAQ

IVF
INVO Fertility, Inc. Common Stock
stock NASDAQ