Skip to main content

Invo Bioscience Inc (NQ: INVO )

0.8000 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.8322 0.8322 0.7901 0.8100 92,180 -0.00(-0.10%)
Jul 15, 2024 0.8000 0.8880 0.7990 0.8108 58,929 +0.02(+2.85%)
Jul 12, 2024 0.7911 0.7911 0.7510 0.7883 16,015 -0.00(-0.34%)
Jul 11, 2024 0.7500 0.8400 0.7500 0.7910 38,557 +0.02(+2.73%)
Jul 10, 2024 0.7700 0.7980 0.7699 0.7700 40,186 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7980 0.7500 0.7700 30,869 -0.01(-1.27%)
Jul 08, 2024 0.7800 0.7800 0.7501 0.7799 20,956 -0.00(-0.01%)
Jul 05, 2024 0.7800 0.7930 0.7500 0.7800 32,334 +0.02(+2.62%)
Jul 03, 2024 0.7685 0.7781 0.7500 0.7601 27,235 -0.01(-0.77%)
Jul 02, 2024 0.8500 0.8500 0.7550 0.7660 90,051 -0.07(-8.11%)
Jul 01, 2024 0.8620 0.8640 0.8100 0.8336 25,140 -0.01(-0.77%)
Jun 28, 2024 0.8608 0.8608 0.8293 0.8401 19,222 -0.03(-3.33%)
Jun 27, 2024 0.8500 0.8806 0.8300 0.8690 63,939 +0.03(+3.98%)
Jun 26, 2024 0.8200 0.8800 0.8100 0.8357 76,006 -0.03(-3.72%)
Jun 25, 2024 0.8883 0.9290 0.8178 0.8680 44,972 +0.02(+2.31%)
Jun 24, 2024 0.8712 0.8712 0.7900 0.8484 69,590 +0.01(+1.00%)
Jun 21, 2024 0.8800 0.9400 0.7820 0.8400 129,400 -0.05(-5.62%)
Jun 20, 2024 0.9312 0.9403 0.8900 0.8900 97,560 -0.07(-7.29%)
Jun 18, 2024 1.050 1.065 0.9250 0.9600 146,589 -0.11(-10.28%)
Jun 17, 2024 1.010 1.100 1.010 1.070 273,118 +0.04(+3.88%)
Jun 14, 2024 0.9600 1.090 0.9600 1.030 436,741 +0.08(+8.73%)
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%)
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.