INVO Bioscience, Inc. - INVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	0.82	0.81	0.81	0.85	0.81	19,965
November 15, 2024	0.85	0.85	0.85	0.86	0.8	60,100
November 14, 2024	0.78	0.86	0.86	0.9	0.78	146,673
November 13, 2024	0.81	0.84	0.84	0.85	0.75	64,941
November 12, 2024	0.87	0.84	0.84	0.87	0.8	30,134
November 11, 2024	0.9	0.87	0.87	0.9	0.8	64,914
November 08, 2024	0.83	0.83	0.83	0.88	0.79	57,695
November 07, 2024	0.81	0.86	0.86	0.88	0.79	57,250
November 06, 2024	0.74	0.81	0.81	0.83	0.74	58,243
November 05, 2024	0.81	0.83	0.83	0.84	0.79	41,064
November 04, 2024	0.76	0.79	0.79	0.79	0.75	162,103
November 01, 2024	0.8	0.8	0.8	0.81	0.75	99,743
October 31, 2024	0.75	0.75	0.75	0.76	0.73	77,591
October 30, 2024	0.8	0.75	0.75	0.83	0.72	163,280
October 29, 2024	0.85	0.8	0.8	0.85	0.78	132,820
October 28, 2024	0.85	0.85	0.85	0.87	0.81	49,620
October 25, 2024	0.88	0.84	0.84	0.89	0.78	266,215
October 24, 2024	0.9	0.88	0.88	0.92	0.83	622,036
October 23, 2024	0.94	0.91	0.91	0.97	0.88	656,841
October 22, 2024	1.01	1.02	1.02	1.18	0.87	5.24M
October 21, 2024	0.86	0.83	0.83	0.88	0.81	125,261
October 18, 2024	0.85	0.86	0.86	0.88	0.8	215,652
October 17, 2024	0.95	0.9	0.9	1	0.86	350,980
October 16, 2024	0.9	1.01	1.01	1.13	0.9	1.31M
October 15, 2024	1.19	1.02	1.02	1.24	1	3.81M
October 14, 2024	0.67	1.24	1.24	1.42	0.65	56.1M
October 11, 2024	0.66	0.66	0.66	0.67	0.63	100,920
October 10, 2024	0.72	0.68	0.68	0.73	0.65	207,300
October 09, 2024	0.67	0.73	0.73	0.73	0.66	86,200
October 08, 2024	0.67	0.67	0.67	0.68	0.65	39,559
October 07, 2024	0.7	0.67	0.67	0.7	0.67	8,608
October 04, 2024	0.7	0.7	0.7	0.71	0.7	91,600
October 03, 2024	0.69	0.68	0.68	0.7	0.67	30,303
October 02, 2024	0.68	0.68	0.68	0.69	0.67	50,600
October 01, 2024	0.73	0.69	0.69	0.73	0.68	24,294
September 30, 2024	0.75	0.71	0.71	0.75	0.69	16,286
September 27, 2024	0.71	0.71	0.71	0.73	0.68	41,049
September 26, 2024	0.72	0.69	0.69	0.72	0.68	21,400
September 25, 2024	0.72	0.7	0.7	0.72	0.69	18,100
September 24, 2024	0.69	0.69	0.69	0.69	0.69	12,100
September 23, 2024	0.72	0.69	0.69	0.72	0.69	20,412
September 20, 2024	0.71	0.7	0.7	0.71	0.68	20,900
September 19, 2024	0.71	0.69	0.69	0.72	0.69	19,203
September 18, 2024	0.68	0.69	0.69	0.73	0.68	29,700
September 17, 2024	0.73	0.68	0.68	0.73	0.68	109,447
September 16, 2024	0.7	0.7	0.7	0.74	0.69	65,628
September 13, 2024	0.7	0.71	0.71	0.74	0.7	20,913
September 12, 2024	0.71	0.7	0.7	0.78	0.7	32,000
September 11, 2024	0.7	0.7	0.7	0.81	0.68	110,100
September 10, 2024	0.73	0.68	0.68	0.75	0.67	63,400
September 09, 2024	0.76	0.73	0.73	0.78	0.68	107,200
September 06, 2024	0.79	0.76	0.76	0.8	0.75	44,722
September 05, 2024	0.77	0.79	0.79	0.82	0.77	14,735
September 04, 2024	0.79	0.77	0.77	0.8	0.77	25,000
September 03, 2024	0.83	0.79	0.79	0.83	0.78	15,839
August 30, 2024	0.78	0.8	0.8	0.88	0.78	171,900
August 29, 2024	0.78	0.78	0.78	0.8	0.76	27,145
August 28, 2024	0.79	0.78	0.78	0.81	0.76	46,200
August 27, 2024	0.82	0.8	0.8	0.87	0.78	160,556
August 26, 2024	0.82	0.82	0.82	0.88	0.82	11,600

INVO Bioscience, Inc. (INVO) NASDAQ