INVO Bioscience Inc (INVO) Historical Stock Data

0.75 ↓0.05 (-6.25%)

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

Historical Data

In the past 30 trading days, INVO is down -0.10% 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
2024-12-20	0.76	0.75	↓$0.01 (-0.66%)	0.74	0.78	38.86K
2024-12-17	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	112.66K
2024-12-13	0.84	0.82	↓$0.02 (-2.15%)	0.80	0.85	36.83K
2024-12-12	0.80	0.84	↑$0.04 (4.52%)	0.80	0.85	23.60K
2024-12-10	0.83	0.78	↓$0.05 (-5.90%)	0.78	0.83	25.71K
2024-12-06	0.85	0.84	↓$0.01 (-1.33%)	0.82	0.85	59.79K
2024-12-05	0.88	0.86	↓$0.02 (-1.90%)	0.81	0.92	86.18K
2024-11-29	0.93	0.98	↑$0.05 (5.59%)	0.90	1.00	29.15K
2024-11-27	0.90	0.94	↑$0.04 (3.89%)	0.85	0.96	87.63K
2024-11-26	0.94	0.93	↓$0.01 (-1.04%)	0.90	0.96	39.27K
2024-11-25	0.89	0.92	↑$0.03 (3.37%)	0.87	0.95	86.63K
2024-11-22	0.90	0.86	↓$0.04 (-4.42%)	0.82	0.93	182.27K
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