INVO Bioscience, Inc. (INVO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9400 | 1.0900 | 0.9080 | 0.9800 | 0.9800 | 242,200 |
| 25 Apr 2024 | 1.1500 | 1.1500 | 0.8900 | 0.9800 | 0.9800 | 609,000 |
| 24 Apr 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1700 | 1.1700 | 457,100 |
| 23 Apr 2024 | 1.2000 | 1.4600 | 1.2000 | 1.3000 | 1.3000 | 610,700 |
| 22 Apr 2024 | 1.3100 | 1.3700 | 1.1800 | 1.2400 | 1.2400 | 917,900 |
| 19 Apr 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 1,372,800 |
| 18 Apr 2024 | 1.5900 | 1.7100 | 1.3300 | 1.5200 | 1.5200 | 5,048,000 |
| 17 Apr 2024 | 2.0100 | 3.5000 | 1.7000 | 1.8200 | 1.8200 | 226,638,800 |
| 16 Apr 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7600 | 0.7600 | 3,854,100 |
| 15 Apr 2024 | 0.7700 | 0.8150 | 0.7500 | 0.7670 | 0.7670 | 24,400 |
| 12 Apr 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8150 | 0.8150 | 48,900 |
| 11 Apr 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | 0.9400 | 19,100 |
| 10 Apr 2024 | 0.8560 | 0.8700 | 0.7920 | 0.7920 | 0.7920 | 15,400 |
| 09 Apr 2024 | 0.8460 | 0.8540 | 0.7800 | 0.8290 | 0.8290 | 12,600 |
| 08 Apr 2024 | 0.8200 | 0.8710 | 0.7410 | 0.8580 | 0.8580 | 25,000 |
| 05 Apr 2024 | 0.8310 | 0.8700 | 0.8210 | 0.8550 | 0.8550 | 16,100 |
| 04 Apr 2024 | 0.9000 | 0.9200 | 0.8280 | 0.8700 | 0.8700 | 37,800 |
| 03 Apr 2024 | 0.9700 | 1.1300 | 0.8700 | 0.9200 | 0.9200 | 61,200 |
| 02 Apr 2024 | 1.0100 | 1.0900 | 0.9200 | 0.9200 | 0.9200 | 54,200 |
| 01 Apr 2024 | 1.0700 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 42,200 |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1080 | 1.1300 | 1.1300 | 14,300 |
| 27 Mar 2024 | 1.0100 | 1.1370 | 1.0100 | 1.1000 | 1.1000 | 18,600 |
| 26 Mar 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0100 | 1.0100 | 16,500 |
| 25 Mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 40,100 |
| 22 Mar 2024 | 1.1700 | 1.1700 | 1.1140 | 1.1300 | 1.1300 | 8,900 |
| 21 Mar 2024 | 1.0500 | 1.2400 | 1.0500 | 1.1000 | 1.1000 | 29,100 |
| 20 Mar 2024 | 1.0550 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 7,500 |
| 19 Mar 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
| 18 Mar 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 9,400 |
| 15 Mar 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 17,800 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 1.0510 | 1.0800 | 1.0800 | 4,600 |
| 13 Mar 2024 | 1.0900 | 1.0900 | 1.0270 | 1.0600 | 1.0600 | 18,600 |
| 12 Mar 2024 | 1.1000 | 1.1270 | 1.0900 | 1.0900 | 1.0900 | 12,800 |
| 11 Mar 2024 | 1.2200 | 1.2480 | 1.1200 | 1.1200 | 1.1200 | 13,700 |
| 08 Mar 2024 | 1.1600 | 1.2600 | 1.1300 | 1.2100 | 1.2100 | 15,200 |
| 07 Mar 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1310 | 1.1310 | 14,300 |
| 06 Mar 2024 | 1.1530 | 1.2080 | 1.1500 | 1.1600 | 1.1600 | 36,100 |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.0900 | 1.1700 | 1.1700 | 46,900 |
| 04 Mar 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 34,000 |
| 01 Mar 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 26,100 |
| 29 Feb 2024 | 1.1900 | 1.1900 | 1.1060 | 1.1500 | 1.1500 | 32,600 |
| 28 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,700 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 41,300 |
| 26 Feb 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 39,700 |
| 23 Feb 2024 | 0.9200 | 1.0200 | 0.8990 | 1.0100 | 1.0100 | 20,600 |
| 22 Feb 2024 | 0.9060 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 11,300 |
| 21 Feb 2024 | 0.9600 | 1.0500 | 0.9000 | 0.9000 | 0.9000 | 37,600 |
| 20 Feb 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 20,000 |
| 16 Feb 2024 | 0.8100 | 0.9000 | 0.8100 | 0.8780 | 0.8780 | 18,300 |
| 15 Feb 2024 | 0.8320 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 16,000 |
| 14 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 12,900 |
| 13 Feb 2024 | 0.9410 | 0.9410 | 0.8700 | 0.8700 | 0.8700 | 8,900 |
| 12 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 25,000 |
| 09 Feb 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 35,800 |
| 08 Feb 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9210 | 0.9210 | 15,500 |
| 07 Feb 2024 | 0.9160 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 8,500 |
| 06 Feb 2024 | 0.9000 | 0.9510 | 0.9000 | 0.9150 | 0.9150 | 37,700 |
| 05 Feb 2024 | 0.9610 | 0.9610 | 0.9000 | 0.9110 | 0.9110 | 22,600 |
| 02 Feb 2024 | 0.9980 | 0.9980 | 0.9600 | 0.9610 | 0.9610 | 12,900 |
| 01 Feb 2024 | 0.9700 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 23,600 |
| 31 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 42,700 |
| 30 Jan 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 7,500 |
| 29 Jan 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 6,900 |
| 26 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 19,000 |
| 25 Jan 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 21,600 |
| 24 Jan 2024 | 1.1000 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 32,500 |
| 23 Jan 2024 | 1.0700 | 1.1700 | 1.0520 | 1.1000 | 1.1000 | 87,500 |
| 22 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 18,200 |
| 19 Jan 2024 | 1.0600 | 1.1000 | 1.0310 | 1.0500 | 1.0500 | 30,700 |
| 18 Jan 2024 | 1.1300 | 1.1300 | 1.0410 | 1.0900 | 1.0900 | 30,100 |
| 17 Jan 2024 | 1.1100 | 1.2300 | 1.0520 | 1.1800 | 1.1800 | 116,700 |
| 16 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 10,700 |
| 12 Jan 2024 | 1.0500 | 1.0970 | 1.0400 | 1.0500 | 1.0500 | 25,700 |
| 11 Jan 2024 | 1.1200 | 1.1700 | 1.0200 | 1.0400 | 1.0400 | 80,800 |
| 10 Jan 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1000 | 1.1000 | 78,300 |
| 09 Jan 2024 | 1.2500 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 25,900 |
| 08 Jan 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 27,400 |
| 05 Jan 2024 | 1.2000 | 1.2880 | 1.1900 | 1.2200 | 1.2200 | 26,600 |
| 04 Jan 2024 | 1.2600 | 1.3200 | 1.1800 | 1.2200 | 1.2200 | 53,300 |
| 03 Jan 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 45,700 |
| 02 Jan 2024 | 1.3400 | 1.3500 | 1.2000 | 1.2800 | 1.2800 | 22,600 |
| 29 Dec 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 64,600 |
| 28 Dec 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 23,400 |
| 27 Dec 2023 | 1.4100 | 1.4250 | 1.3500 | 1.3600 | 1.3600 | 45,100 |
| 26 Dec 2023 | 1.2500 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 217,300 |
| 22 Dec 2023 | 1.1700 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 32,800 |
| 21 Dec 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 24,100 |
| 20 Dec 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 30,000 |
| 19 Dec 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 44,000 |
| 18 Dec 2023 | 1.2100 | 1.2560 | 1.1000 | 1.1200 | 1.1200 | 76,500 |
| 15 Dec 2023 | 1.2400 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 49,300 |
| 14 Dec 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 87,700 |
| 13 Dec 2023 | 1.2500 | 1.2600 | 1.1000 | 1.2000 | 1.2000 | 116,500 |
| 12 Dec 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 70,000 |
| 11 Dec 2023 | 1.3700 | 1.4340 | 1.3600 | 1.3900 | 1.3900 | 47,600 |
| 08 Dec 2023 | 1.4500 | 1.4710 | 1.3300 | 1.4300 | 1.4300 | 151,800 |
| 07 Dec 2023 | 1.6400 | 1.6990 | 1.4600 | 1.4900 | 1.4900 | 251,700 |
| 06 Dec 2023 | 1.6100 | 1.7000 | 1.5900 | 1.6400 | 1.6400 | 150,300 |
| 05 Dec 2023 | 1.7600 | 1.7900 | 1.5430 | 1.5900 | 1.5900 | 210,400 |
| 04 Dec 2023 | 1.9000 | 1.9060 | 1.7400 | 1.7700 | 1.7700 | 216,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.