Invo Bioscience Inc (NQ: INVO )

0.8330 UNCHANGED

Last Price Updated: 3:55 PM EDT, Oct 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2024				0.8330	0	-0.03(-2.91%)
Oct 18, 2024	0.8500	0.8805	0.8010	0.8580	215,652	-0.04(-4.67%)
Oct 17, 2024	0.9500	1.000	0.8600	0.9000	350,937	-0.11(-10.89%)
Oct 16, 2024	0.9015	1.130	0.9012	1.010	1,303,602	-0.01(-0.98%)
Oct 15, 2024	1.190	1.240	1.000	1.020	3,788,473	-0.22(-17.74%)
Oct 14, 2024	0.6700	1.420	0.6503	1.240	55,807,232	+0.58(+89.31%)
Oct 11, 2024	0.6620	0.6700	0.6311	0.6550	100,920	-0.03(-4.03%)
Oct 10, 2024	0.7178	0.7345	0.6505	0.6825	207,284	-0.05(-6.51%)
Oct 09, 2024	0.6650	0.7300	0.6585	0.7300	86,181	+0.06(+8.55%)
Oct 08, 2024	0.6700	0.6760	0.6505	0.6725	39,559	+0.00(+0.37%)
Oct 07, 2024	0.7000	0.7000	0.6651	0.6700	8,608	-0.03(-4.29%)
Oct 04, 2024	0.6950	0.7101	0.6950	0.7000	91,581	+0.02(+2.94%)
Oct 03, 2024	0.6871	0.7000	0.6650	0.6800	30,303	+0.00(+0.59%)
Oct 02, 2024	0.6800	0.6900	0.6700	0.6760	50,555	-0.02(-2.38%)
Oct 01, 2024	0.7300	0.7300	0.6800	0.6925	24,217	-0.02(-2.46%)
Sep 30, 2024	0.7500	0.7455	0.6900	0.7100	16,286	+0.00(+0.00%)
Sep 27, 2024	0.7100	0.7300	0.6800	0.7100	41,049	+0.02(+3.26%)
Sep 26, 2024	0.7196	0.7196	0.6800	0.6876	21,351	-0.01(-1.77%)
Sep 25, 2024	0.7200	0.7200	0.6885	0.7000	18,080	+0.01(+0.95%)
Sep 24, 2024	0.6900	0.6934	0.6868	0.6934	12,069	+0.00(+0.00%)
Sep 23, 2024	0.7200	0.7200	0.6933	0.6934	20,412	-0.00(-0.24%)
Sep 20, 2024	0.7100	0.7100	0.6800	0.6951	20,875	+0.00(+0.48%)
Sep 19, 2024	0.7050	0.7200	0.6900	0.6918	19,203	+0.01(+0.92%)
Sep 18, 2024	0.6830	0.7300	0.6800	0.6855	29,677	+0.00(+0.37%)
Sep 17, 2024	0.7300	0.7300	0.6830	0.6830	109,447	-0.01(-1.73%)
Sep 16, 2024	0.7010	0.7435	0.6900	0.6950	65,628	-0.02(-2.51%)
Sep 13, 2024	0.7001	0.7387	0.7001	0.7129	20,913	+0.01(+1.84%)
Sep 12, 2024	0.7100	0.7780	0.7000	0.7000	31,950	-0.00(-0.44%)
Sep 11, 2024	0.7000	0.8100	0.6800	0.7031	110,088	+0.03(+3.78%)
Sep 10, 2024	0.7251	0.7477	0.6720	0.6775	63,041	-0.05(-6.56%)
Sep 09, 2024	0.7600	0.7820	0.6812	0.7251	108,568	-0.03(-3.96%)
Sep 06, 2024	0.7900	0.7999	0.7500	0.7550	44,722	-0.04(-4.43%)
Sep 05, 2024	0.7720	0.8200	0.7720	0.7900	14,735	+0.02(+2.23%)
Sep 04, 2024	0.7900	0.8000	0.7720	0.7728	24,988	-0.02(-2.05%)

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.