INVO Bioscience (INVO) Stock Chart & Stock Price History $0.80 +0.05 (+6.68%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends INVO Bioscience Stock Price Performance5 Day Performance-6.66%1 Month Performance+18.05%3 Month Performance-17.73%6 Month Performance-14.29%Year-To-Date Performance-40.89%1 Year Performance-38.62% Receive INVO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here INVO Stock Chart for Saturday, November, 2, 2024 INVO Chart by TradingView INVO Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.75$0.80+6.73%$0.81$0.7595,040 shs$3.04 million10/31/2024$0.80$0.75-6.22%$0.76$0.7377,589 shs$2.85 million10/30/2024$0.85$0.80-6.74%$0.85$0.78132,820 shs$3.04 million10/29/2024$0.85$0.85$0.87$0.8149,620 shs$3.26 million10/28/2024$0.84$0.85+1.96%$0.87$0.8146,319 shs$3.26 million10/25/2024$0.91$0.84-7.86%$0.89$0.78247,452 shs$3.17 million Get the Latest News and Ratings for INVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$1.02$0.91-10.78%$0.97$0.88656,841 shs$3.47 million10/23/2024$1.02$1.02$1.18$0.875.24 million shs$3.89 million10/22/2024$0.83$1.02+22.45%$1.18$0.875.16 million shs$3.89 million10/21/2024$0.86$0.83-2.91%$0.88$0.81123,585 shs$3.17 million10/18/2024$0.90$0.86-4.67%$0.88$0.80214,377 shs$3.27 million10/17/2024$1.01$0.90-10.89%$1.00$0.86346,321 shs$3.43 million10/16/2024$1.02$1.01-0.98%$1.13$0.901.30 million shs$3.85 million10/15/2024$1.24$1.02-17.74%$1.24$1.003.61 million shs$3.89 million10/14/2024$0.66$1.24+89.31%$1.42$0.6555.62 million shs$4.72 million10/11/2024$0.68$0.66-4.03%$0.67$0.63100,919 shs$2.56 million10/10/2024$0.73$0.68-6.51%$0.73$0.65205,284 shs$2.60 million10/09/2024$0.67$0.73+8.55%$0.73$0.6686,070 shs$2.78 million10/08/2024$0.67$0.67+0.37%$0.68$0.6539,427 shs$2.56 million10/07/2024$0.70$0.67-4.29%$0.70$0.678,608 shs$2.55 million10/04/2024$0.68$0.70+3.70%$0.71$0.7091,431 shs$2.67 million10/03/2024$0.68$0.68-0.15%$0.70$0.6730,302 shs$2.57 million10/02/2024$0.69$0.68-2.38%$0.69$0.6750,555 shs$2.58 million10/01/2024$0.71$0.69-2.46%$0.73$0.6824,217 shs$2.64 million09/30/2024$0.71$0.71$0.75$0.6915,386 shs$2.70 million09/27/2024$0.69$0.71+3.26%$0.73$0.6841,039 shs$2.78 million09/26/2024$0.70$0.69-1.77%$0.72$0.6821,351 shs$2.69 million09/25/2024$0.69$0.70+0.95%$0.72$0.6918,080 shs$2.74 million09/24/2024$0.69$0.69$0.69$0.6912,069 shs$2.64 million09/23/2024$0.70$0.69-0.24%$0.72$0.6920,412 shs$2.64 million09/20/2024$0.69$0.70+0.29%$0.71$0.6820,875 shs$2.65 million09/19/2024$0.69$0.69+1.11%$0.72$0.6919,202 shs$2.64 million09/18/2024$0.68$0.69+0.37%$0.73$0.6829,662 shs$2.61 million09/17/2024$0.70$0.68-1.73%$0.73$0.68109,447 shs$2.60 million09/16/2024$0.71$0.70-2.51%$0.74$0.6965,628 shs$2.65 million09/13/2024$0.71$0.71+0.89%$0.74$0.7020,458 shs$2.79 million09/12/2024$0.70$0.71+0.50%$0.78$0.7031,950 shs$2.69 million09/11/2024$0.68$0.70+3.78%$0.81$0.68110,059 shs$2.68 million09/10/2024$0.73$0.68-6.56%$0.75$0.6763,041 shs$2.58 million09/09/2024$0.76$0.73-3.96%$0.78$0.68106,532 shs$2.76 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$0.79$0.76-4.43%$0.80$0.7544,343 shs$2.88 million09/05/2024$0.77$0.79+2.23%$0.82$0.7713,246 shs$3.01 million09/04/2024$0.79$0.77-2.05%$0.80$0.7724,986 shs$3.02 million09/03/2024$0.80$0.79-1.52%$0.83$0.7815,839 shs$3.09 million09/02/2024$0.80$0.80$0.88$0.78171,800 shs$3.13 million08/30/2024$0.78$0.80+2.72%$0.88$0.78171,854 shs$3.05 million08/29/2024$0.78$0.78-0.17%$0.80$0.7625,688 shs$2.97 million08/28/2024$0.80$0.78-2.87%$0.81$0.7646,177 shs$2.98 million08/27/2024$0.82$0.80-1.90%$0.87$0.78159,426 shs$3.06 million08/26/2024$0.84$0.82-2.38%$0.88$0.8211,559 shs$3.12 million08/23/2024$0.82$0.84+2.18%$0.88$0.8152,249 shs$3.20 million08/22/2024$0.83$0.82-1.34%$0.85$0.8120,920 shs$3.13 million08/21/2024$0.82$0.83+1.62%$0.93$0.81136,358 shs$3.17 million08/20/2024$0.81$0.82+1.23%$0.88$0.8154,019 shs$3.12 million08/19/2024$0.82$0.81-1.22%$0.83$0.8070,503 shs$3.09 million08/16/2024$0.85$0.82-3.53%$0.87$0.8291,488 shs$3.12 million08/15/2024$0.90$0.85-5.21%$0.93$0.85128,337 shs$3.24 million08/14/2024$0.94$0.90-4.20%$0.98$0.85286,519 shs$3.42 million08/13/2024$0.90$0.94+4.10%$1.20$0.831.16 million shs$3.57 million08/12/2024$0.90$0.90+0.26%$0.90$0.8638,316 shs$3.43 million08/09/2024$0.90$0.90-0.32%$0.95$0.8752,563 shs$3.42 million08/08/2024$0.90$0.90+0.02%$0.93$0.8560,222 shs$3.43 million08/07/2024$0.89$0.90+0.71%$0.95$0.8667,995 shs$3.43 million08/06/2024$0.96$0.89-6.50%$0.96$0.8557,697 shs$3.40 million08/05/2024$0.97$0.96-1.52%$0.96$0.79204,916 shs$3.64 million08/02/2024$0.87$0.97+11.66%$1.15$0.771.79 million shs$3.70 million08/01/2024$0.90$0.87-3.48%$0.90$0.83109,757 shs$3.31 million Related Companies Autonomix Medical Stock Chart STRATA Skin Sciences Stock Chart SeaStar Medical Stock Chart PetVivo Stock Chart Biotricity Stock Chart PAVmed Stock Chart GlucoTrack Stock Chart T2 Biosystems Stock Chart NeuroMetrix Stock Chart Plus Therapeutics Stock Chart Receive INVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INVO) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding INVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share INVO Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free INVO Stock Alerts