INVO Fertility, Inc. - Common Stock (IVF)

1.9000
+0.0200 (1.06%)
NASDAQ · Last Trade: May 3rd, 5:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVO Fertility, Inc. - Common Stock (IVF)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.891.941.851.9023,1731.90
4/30/20261.901.941.851.8824,7681.88
4/29/20261.901.921.871.9230,4541.92
4/28/20262.042.041.921.9431,6891.94
4/27/20262.092.132.032.0431,5362.04
4/24/20262.192.222.092.1424,5662.14
4/23/20262.402.402.102.1749,5022.17
4/22/20262.162.252.162.2512,6402.25
4/21/20262.272.272.122.1535,0172.15
4/20/20262.102.292.062.2839,4102.28
4/17/20262.122.162.082.1036,0442.10
4/16/20262.252.282.132.1337,2292.13
4/15/20262.142.222.002.2148,1372.21
4/14/20262.152.272.152.1845,5172.18
4/13/20262.052.132.032.1129,5562.11
4/10/20262.022.141.992.0134,4672.01
4/09/20262.052.091.922.0154,1632.01
4/08/20262.262.342.052.0650,7552.06
4/07/20262.432.432.062.0898,4342.08
4/06/20262.472.522.402.4021,0552.40
4/02/20262.572.582.392.5150,0652.51
4/01/20262.642.712.522.6123,5632.61
3/31/20262.242.732.152.72126,1522.72
3/30/20262.632.702.252.27113,7892.27
3/27/20262.933.072.562.68233,9062.68
3/26/20260.610.620.570.58319,7462.88
3/25/20260.610.650.550.63645,0153.14
3/24/20260.680.720.670.67128,5453.35
3/23/20260.670.710.660.6998,1263.45
3/20/20260.700.720.680.69181,6133.45
3/19/20260.730.730.690.71126,8773.55
3/18/20260.760.800.720.74280,1443.68
3/17/20260.800.820.760.77161,0653.86
3/16/20260.860.870.790.80414,4104.00
3/13/20260.880.980.860.861,043,7064.30
3/12/20260.860.860.810.82127,6894.08
3/11/20260.830.890.820.86123,7814.30
3/10/20260.830.850.810.84122,1394.22
3/09/20260.820.850.810.85127,7434.25
3/06/20260.850.860.820.8597,9034.25
3/05/20260.880.890.840.87135,4684.34
3/04/20260.850.900.840.89203,9774.43
3/03/20260.860.880.810.86381,3254.33
3/02/20260.880.940.850.93202,0524.65
2/27/20260.920.960.910.95290,7214.75
2/26/20260.950.970.910.96212,4044.79
2/25/20261.011.010.940.99394,6354.97
2/24/20260.921.010.891.00538,3124.99
2/23/20260.941.000.910.94515,6044.70
2/20/20261.001.020.880.9911,030,0064.96
2/19/20261.001.020.950.96130,4274.79
2/18/20261.011.030.971.00138,2005.00
2/17/20261.031.050.921.02290,5995.10
2/13/20261.081.101.031.06171,9035.30
2/12/20261.121.151.001.04342,4085.20
2/11/20261.131.251.071.10672,5985.50
2/10/20261.161.211.041.11599,2705.55
2/09/20261.111.121.051.10242,7475.53
2/06/20261.051.121.011.10265,3685.50
2/05/20261.051.141.001.05483,7545.25
2/04/20261.161.221.021.07767,7675.35
2/03/20261.241.291.141.16370,8695.80