INVO Bioscience Inc (INVO) Historical Stock Data

0.81 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INVO is up 2.46% a day on average. There have been 13 days where INVO Bioscience Inc closed green and 17 days where INVO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-18	0.82	0.81	↓$0.01 (-1.01%)	0.81	0.85	19.97K
2024-11-15	0.85	0.85	↑$0.00 (0.00%)	0.80	0.86	59.90K
2024-11-13	0.81	0.82	↑$0.01 (1.73%)	0.75	0.85	63.28K
2024-11-11	0.90	0.87	↓$0.03 (-3.33%)	0.80	0.90	64.83K
2024-11-08	0.83	0.83	↓$0.00 (-0.55%)	0.79	0.88	57.16K
2024-11-07	0.81	0.86	↑$0.05 (5.93%)	0.79	0.88	45.15K
2024-11-06	0.74	0.81	↑$0.07 (9.34%)	0.74	0.83	56.64K
2024-11-05	0.81	0.83	↑$0.02 (2.86%)	0.79	0.84	38.32K
2024-11-04	0.76	0.79	↑$0.03 (4.35%)	0.75	0.79	160.12K
2024-11-01	0.80	0.80	↓$0.00 (-0.13%)	0.75	0.81	94.54K
2024-10-31	0.75	0.75	↓$0.00 (-0.33%)	0.73	0.76	77.59K
2024-10-30	0.80	0.75	↓$0.05 (-5.75%)	0.72	0.83	161.44K
2024-10-29	0.85	0.80	↓$0.05 (-5.68%)	0.78	0.85	130K
2024-10-28	0.85	0.85	↑$0.00 (0.58%)	0.81	0.87	46.32K
2024-10-25	0.88	0.84	↓$0.05 (-5.18%)	0.78	0.89	247.45K
2024-10-23	0.94	0.91	↓$0.03 (-2.99%)	0.88	0.97	635.48K
2024-10-21	0.86	0.83	↓$0.03 (-3.54%)	0.81	0.88	125.26K
2024-10-18	0.85	0.86	↑$0.01 (0.88%)	0.80	0.88	215.50K
2024-10-17	0.95	0.90	↓$0.05 (-5.26%)	0.86	1.00	350.94K
2024-10-16	0.90	1.01	↑$0.11 (12.04%)	0.90	1.13	1.30M
2024-10-15	1.19	1.02	↓$0.17 (-14.29%)	1.00	1.24	3.79M
2024-10-14	0.67	1.24	↑$0.57 (85.07%)	0.65	1.42	55.93M
2024-10-11	0.66	0.66	↓$0.01 (-1.06%)	0.63	0.67	100.92K
2024-10-10	0.72	0.68	↓$0.04 (-4.92%)	0.65	0.73	207.28K
2024-10-09	0.67	0.73	↑$0.07 (9.77%)	0.66	0.73	86.18K
2024-10-08	0.67	0.67	↑$0.00 (0.37%)	0.65	0.68	39.56K
2024-10-07	0.70	0.67	↓$0.03 (-4.29%)	0.67	0.70	8.61K
2024-10-04	0.70	0.70	↑$0.01 (0.72%)	0.70	0.71	91.58K
2024-10-03	0.69	0.68	↓$0.01 (-1.03%)	0.67	0.70	30.30K
2024-10-02	0.68	0.68	↓$0.00 (-0.59%)	0.67	0.69	50.56K