INVO Bioscience Inc (INVO) Historical Stock Data
0.92 ↓0.01 (-0.66%)
As of May 3, 2024, 11:43am EST.
Historical Data
In the past 30 trading days, INVO is down -2.62% a day on average. There have been 9 days where INVO Bioscience Inc closed green and 21 days where INVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.94 | 0.92 | ↓$0.02 (-1.61%) | 0.90 | 0.96 | 177.81K |
| 2024-05-02 | 0.97 | 0.93 | ↓$0.04 (-4.02%) | 0.91 | 1.00 | 260.46K |
| 2024-05-01 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.95 | 1.01 | 181.97K |
| 2024-04-30 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.99 | 1.08 | 133.15K |
| 2024-04-29 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.10 | 315.57K |
| 2024-04-26 | 0.94 | 0.98 | ↑$0.04 (4.26%) | 0.91 | 1.09 | 252.41K |
| 2024-04-25 | 1.15 | 0.98 | ↓$0.17 (-14.77%) | 0.89 | 1.15 | 608.19K |
| 2024-04-24 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.13 | 1.28 | 451.65K |
| 2024-04-23 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.20 | 1.46 | 610.52K |
| 2024-04-22 | 1.31 | 1.24 | ↓$0.07 (-5.34%) | 1.18 | 1.37 | 0.92M |
| 2024-04-19 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.30 | 1.47 | 1.39M |
| 2024-04-18 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.33 | 1.71 | 5.04M |
| 2024-04-17 | 2.01 | 1.82 | ↓$0.19 (-9.45%) | 1.70 | 3.50 | 226.51M |
| 2024-04-16 | 0.82 | 0.76 | ↓$0.06 (-7.32%) | 0.70 | 0.82 | 3.66M |
| 2024-04-15 | 0.77 | 0.77 | ↓$0.00 (-0.39%) | 0.75 | 0.82 | 24.36K |
| 2024-04-12 | 0.94 | 0.82 | ↓$0.13 (-13.30%) | 0.78 | 0.94 | 48.85K |
| 2024-04-11 | 0.82 | 0.94 | ↑$0.12 (14.63%) | 0.82 | 0.94 | 19.08K |
| 2024-04-10 | 0.86 | 0.79 | ↓$0.06 (-7.55%) | 0.79 | 0.87 | 15.35K |
| 2024-04-09 | 0.85 | 0.83 | ↓$0.02 (-2.01%) | 0.78 | 0.85 | 12.58K |
| 2024-04-08 | 0.82 | 0.86 | ↑$0.04 (4.62%) | 0.74 | 0.87 | 24.96K |
| 2024-04-05 | 0.83 | 0.85 | ↑$0.02 (2.94%) | 0.82 | 0.87 | 16.73K |
| 2024-04-04 | 0.90 | 0.87 | ↓$0.03 (-3.33%) | 0.83 | 0.92 | 37.83K |
| 2024-04-03 | 0.97 | 0.92 | ↓$0.05 (-5.19%) | 0.87 | 1.13 | 61.24K |
| 2024-04-02 | 1.01 | 0.92 | ↓$0.09 (-8.91%) | 0.92 | 1.09 | 54.16K |
| 2024-04-01 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 1.01 | 1.11 | 42.21K |
| 2024-03-28 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.11 | 1.17 | 14.36K |
| 2024-03-27 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 1.01 | 1.14 | 18.56K |
| 2024-03-26 | 1.17 | 1.01 | ↓$0.16 (-13.68%) | 1.01 | 1.18 | 16.46K |
| 2024-03-25 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.10 | 1.19 | 40.10K |
| 2024-03-22 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.13 | 1.17 | 8.78K |
Create an account or log in to view more rows.
$INVO now is the time to slap that ask!!!
$INVO has just been halted from trading due to volatility.
$INVO Rug pull soon?
$INVO Now I'm worried....
$INVO oversold
$INVO has just been halted from trading due to volatility.
$INVO has just been halted from trading due to volatility.
$INVO has just been halted from trading due to volatility.
$INVO has just been halted from trading due to volatility.
$INVO has just been halted from trading due to volatility.