Home

INVO Fertility, Inc. - Common Stock (IVF)

1.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20251.731.951.701.82851,4051.82
7/30/20251.781.901.611.78978,2821.78
7/29/20252.162.211.711.8113,752,3351.81
7/28/20252.242.242.102.13232,7422.13
7/25/20252.152.352.002.24658,0342.24
7/24/20252.562.562.152.19759,4012.19
7/23/20253.013.092.552.601,381,7032.60
7/22/20253.664.243.023.4652,365,1803.46
7/21/20252.802.802.332.55330,9122.55
7/18/20250.850.920.830.84933,3442.53
7/17/20250.830.840.770.83592,6792.49
7/16/20250.790.820.770.8275,8492.46
7/15/20250.840.840.760.8070,7222.41
7/14/20250.780.800.740.79153,0362.37
7/11/20250.820.850.760.78176,7332.33
7/10/20250.830.860.810.82150,6352.46
7/09/20250.850.900.820.86197,8682.58
7/08/20250.810.850.810.85132,6292.55
7/07/20250.840.850.800.81134,9022.43
7/03/20250.860.870.840.8654,3652.59
7/02/20250.820.900.820.88117,2752.63
7/01/20250.870.880.820.84215,6222.53
6/30/20250.900.920.880.88176,7152.64
6/27/20251.011.030.900.92364,7182.75
6/26/20251.051.121.031.04549,3003.12
6/25/20251.081.531.011.028,561,7433.06
6/24/20251.071.070.971.00149,1733.00
6/23/20251.191.211.041.07130,1943.21
6/20/20251.261.271.211.2284,5593.66
6/18/20251.251.291.251.26103,5573.78
6/17/20251.331.331.251.2561,0883.75
6/16/20251.311.351.281.3279,7763.96
6/13/20251.421.421.301.3197,8403.93
6/12/20251.431.431.391.4259,9874.26
6/11/20251.431.481.401.4667,5854.38
6/10/20251.481.481.421.42116,0964.26
6/09/20251.461.531.371.51176,0864.53
6/06/20251.491.531.411.46100,8584.38
6/05/20251.591.591.471.49112,8644.47
6/04/20251.581.601.551.5995,1014.77
6/03/20251.601.651.521.58204,8014.74
6/02/20251.651.691.601.6292,9484.86
5/30/20251.741.751.671.6980,4535.07
5/29/20251.751.751.661.7051,7375.10
5/28/20251.631.801.611.73215,4265.19
5/27/20251.711.721.591.65162,4744.95
5/23/20251.731.801.661.68167,4615.04
5/22/20251.922.001.771.78281,6215.34
5/21/20251.962.051.931.96229,2535.87
5/20/20252.172.312.162.18418,5266.54
5/19/20252.052.201.942.17579,3306.51
5/16/20251.862.051.851.99282,7175.97
5/15/20251.992.041.861.96288,1285.88
5/14/20251.972.101.972.02282,3036.06
5/13/20252.092.151.961.98259,8075.94
5/12/20252.132.232.092.13295,0746.39
5/09/20252.242.272.082.09366,0236.27
5/08/20252.192.482.132.161,188,3636.48
5/07/20251.882.201.862.08763,0936.24
5/06/20252.112.201.861.901,318,4015.70
5/05/20252.123.002.052.3338,935,4566.99
5/02/20251.781.861.651.802,059,4005.40
5/01/20252.122.261.821.881,913,8375.64