Free Trial

INVO Bioscience (INVO) Stock Chart & Stock Price History

INVO Bioscience logo
$0.90 +0.09 (+11.11%)
(As of 11/20/2024 ET)

INVO Bioscience Stock Price Performance

5 Day
Performance
+5.87%
1 Month
Performance
+8.03%
3 Month
Performance
+7.99%
6 Month
Performance
-1.57%
Year-To-Date
Performance
-33.34%
1 Year
Performance
-51.62%
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.

INVO Stock Chart for Thursday, November, 21, 2024

INVO Bioscience Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.81$0.81
+0.12%
$0.85$0.816,980 shs$3.10 million
11/19/2024$0.85$0.81
-4.47%
$0.85$0.8120,312 shs$3.09 million
11/18/2024$0.85$0.85$0.86$0.8060,100 shs$3.24 million
11/15/2024$0.84$0.86
+2.10%
$0.90$0.78146,673 shs$3.28 million
11/14/2024$0.84$0.84
+0.61%
$0.85$0.7564,941 shs$3.22 million
11/13/2024$0.87$0.84
-3.56%
$0.87$0.8030,134 shs$3.20 million
11/12/2024$0.83$0.87
+5.40%
$0.90$0.8064,914 shs$3.31 million
11/11/2024$0.83$0.83$0.88$0.7957,695 shs$3.14 million
11/08/2024$0.81$0.86
+5.90%
$0.88$0.7957,250 shs$3.27 million
11/07/2024$0.81$0.81$0.83$0.7458,243 shs$3.09 million
11/06/2024$0.79$0.81
+2.56%
$0.83$0.7457,235 shs$3.09 million
11/05/2024$0.80$0.79
-1.00%
$0.79$0.75162,103 shs$3.01 million
11/04/2024$0.80$0.80$0.81$0.7599,743 shs$3.04 million
11/01/2024$0.75$0.80
+6.73%
$0.81$0.7595,040 shs$3.04 million
10/31/2024$0.80$0.75
-6.22%
$0.76$0.7377,589 shs$2.85 million
10/30/2024$0.85$0.80
-6.74%
$0.85$0.78132,820 shs$3.04 million
10/29/2024$0.85$0.85$0.87$0.8149,620 shs$3.26 million
10/28/2024$0.84$0.85
+1.96%
$0.87$0.8146,319 shs$3.26 million
10/25/2024$0.91$0.84
-7.86%
$0.89$0.78247,452 shs$3.17 million
10/24/2024$1.02$0.91
-10.78%
$0.97$0.88656,841 shs$3.47 million
10/23/2024$1.02$1.02$1.18$0.875.24 million shs$3.89 million
10/22/2024$0.83$1.02
+22.45%
$1.18$0.875.16 million shs$3.89 million
10/21/2024$0.86$0.83
-2.91%
$0.88$0.81123,585 shs$3.17 million


This page (NASDAQ:INVO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners