INVO Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2024	0.67	0.73	0.66	0.73	0.73	8.55%	86,181
Oct 8, 2024	0.67	0.68	0.65	0.67	0.67	0.37%	39,559
Oct 7, 2024	0.70	0.70	0.67	0.67	0.67	-4.29%	8,608
Oct 4, 2024	0.70	0.71	0.70	0.70	0.70	2.94%	91,581
Oct 3, 2024	0.69	0.70	0.67	0.68	0.68	0.59%	30,303
Oct 2, 2024	0.68	0.69	0.67	0.68	0.68	-2.38%	50,555
Oct 1, 2024	0.73	0.73	0.68	0.69	0.69	-2.46%	24,294
Sep 30, 2024	0.75	0.75	0.69	0.71	0.71	-	16,286
Sep 27, 2024	0.71	0.73	0.68	0.71	0.71	3.26%	41,049
Sep 26, 2024	0.72	0.72	0.68	0.69	0.69	-1.77%	21,351
Sep 25, 2024	0.72	0.72	0.69	0.70	0.70	0.95%	18,080
Sep 24, 2024	0.69	0.69	0.69	0.69	0.69	-	12,069
Sep 23, 2024	0.72	0.72	0.69	0.69	0.69	-0.24%	20,412
Sep 20, 2024	0.71	0.71	0.68	0.70	0.70	0.48%	20,875
Sep 19, 2024	0.71	0.72	0.69	0.69	0.69	0.92%	19,203
Sep 18, 2024	0.68	0.73	0.68	0.69	0.69	0.37%	29,677
Sep 17, 2024	0.73	0.73	0.68	0.68	0.68	-1.73%	109,447
Sep 16, 2024	0.70	0.74	0.69	0.70	0.70	-2.51%	65,628
Sep 13, 2024	0.70	0.74	0.70	0.71	0.71	1.84%	20,913
Sep 12, 2024	0.71	0.78	0.70	0.70	0.70	-0.44%	31,950
Sep 11, 2024	0.70	0.81	0.68	0.70	0.70	3.78%	110,088
Sep 10, 2024	0.73	0.75	0.67	0.68	0.68	-6.56%	63,377
Sep 9, 2024	0.76	0.78	0.68	0.73	0.73	-3.96%	107,186
Sep 6, 2024	0.79	0.80	0.75	0.76	0.76	-4.43%	44,722
Sep 5, 2024	0.77	0.82	0.77	0.79	0.79	2.23%	14,735
Sep 4, 2024	0.79	0.80	0.77	0.77	0.77	-2.05%	24,986
Sep 3, 2024	0.83	0.83	0.78	0.79	0.79	-1.52%	15,839
Aug 30, 2024	0.78	0.88	0.78	0.80	0.80	2.72%	171,854
Aug 29, 2024	0.78	0.80	0.76	0.78	0.78	-0.17%	27,145
Aug 28, 2024	0.79	0.81	0.76	0.78	0.78	-2.87%	46,178
Aug 27, 2024	0.82	0.87	0.78	0.80	0.80	-1.90%	160,556
Aug 26, 2024	0.82	0.88	0.82	0.82	0.82	-2.38%	11,560
Aug 23, 2024	0.86	0.88	0.81	0.84	0.84	2.18%	52,424
Aug 22, 2024	0.83	0.85	0.81	0.82	0.82	-1.19%	20,924
Aug 21, 2024	0.81	0.93	0.81	0.83	0.83	1.46%	136,358
Aug 20, 2024	0.83	0.88	0.81	0.82	0.82	1.49%	55,236
Aug 19, 2024	0.82	0.83	0.80	0.81	0.81	-1.46%	70,506
Aug 16, 2024	0.86	0.89	0.82	0.82	0.82	-4.65%	91,489
Aug 15, 2024	0.90	0.93	0.86	0.86	0.86	-3.81%	128,337
Aug 14, 2024	0.92	0.98	0.85	0.89	0.89	-4.48%	288,704
Aug 13, 2024	0.89	1.20	0.84	0.94	0.94	4.10%	1,159,191
Aug 12, 2024	0.86	0.90	0.86	0.90	0.90	0.26%	38,316
Aug 9, 2024	0.92	0.95	0.87	0.90	0.90	-0.32%	52,613
Aug 8, 2024	0.90	0.93	0.85	0.90	0.90	0.02%	60,325
Aug 7, 2024	0.87	0.95	0.86	0.90	0.90	1.64%	68,335
Aug 6, 2024	0.96	0.96	0.85	0.89	0.89	-7.36%	58,057
Aug 5, 2024	0.86	0.96	0.79	0.96	0.96	-1.52%	205,716
Aug 2, 2024	0.88	1.15	0.77	0.97	0.97	11.66%	1,794,509
Aug 1, 2024	0.87	0.90	0.83	0.87	0.87	-3.48%	120,958
Jul 31, 2024	1.03	1.03	0.87	0.90	0.90	-12.62%	447,400
Jul 30, 2024	1.09	1.18	0.92	1.03	1.03	19.70%	4,231,469
Jul 29, 2024	0.81	1.00	0.79	0.86	0.86	4.94%	146,261
Jul 26, 2024	0.72	0.84	0.72	0.82	0.82	13.42%	56,861
Jul 25, 2024	0.74	0.76	0.71	0.72	0.72	-3.47%	71,564
Jul 24, 2024	0.79	0.79	0.75	0.75	0.75	-5.55%	41,648
Jul 23, 2024	0.76	0.80	0.76	0.79	0.79	2.65%	20,331
Jul 22, 2024	0.75	0.79	0.74	0.77	0.77	3.41%	22,634
Jul 19, 2024	0.76	0.78	0.73	0.75	0.75	-4.23%	50,354
Jul 18, 2024	0.81	0.82	0.77	0.78	0.78	-2.50%	25,050
Jul 17, 2024	0.80	0.81	0.80	0.80	0.80	-1.23%	17,187
Jul 16, 2024	0.83	0.83	0.79	0.81	0.81	-0.10%	92,192
Jul 15, 2024	0.80	0.89	0.80	0.81	0.81	2.85%	58,929
Jul 12, 2024	0.79	0.79	0.75	0.79	0.79	-0.34%	16,015
Jul 11, 2024	0.75	0.84	0.75	0.79	0.79	2.73%	38,557
Jul 10, 2024	0.77	0.80	0.77	0.77	0.77	-	40,186
Jul 9, 2024	0.75	0.80	0.75	0.77	0.77	-1.27%	30,869
Jul 8, 2024	0.78	0.78	0.75	0.78	0.78	-0.01%	20,957
Jul 5, 2024	0.78	0.79	0.75	0.78	0.78	2.62%	32,334
Jul 3, 2024	0.77	0.78	0.75	0.76	0.76	-0.77%	27,235
Jul 2, 2024	0.85	0.85	0.76	0.77	0.77	-8.11%	90,051
Jul 1, 2024	0.86	0.86	0.81	0.83	0.83	-0.77%	25,147
Jun 28, 2024	0.86	0.86	0.83	0.84	0.84	-3.33%	19,222
Jun 27, 2024	0.85	0.88	0.83	0.87	0.87	3.98%	64,439
Jun 26, 2024	0.82	0.88	0.81	0.84	0.84	-3.72%	76,006
Jun 25, 2024	0.89	0.93	0.82	0.87	0.87	2.31%	44,972
Jun 24, 2024	0.87	0.87	0.79	0.85	0.85	1.00%	69,590
Jun 21, 2024	0.88	0.94	0.78	0.84	0.84	-5.62%	129,400
Jun 20, 2024	0.93	0.94	0.89	0.89	0.89	-7.29%	97,560
Jun 18, 2024	1.05	1.07	0.93	0.96	0.96	-10.28%	146,589
Jun 17, 2024	1.01	1.10	1.01	1.07	1.07	3.88%	276,843
Jun 14, 2024	0.96	1.09	0.96	1.03	1.03	8.73%	436,741
Jun 13, 2024	0.78	0.99	0.72	0.95	0.95	24.64%	594,011
Jun 12, 2024	0.76	0.79	0.72	0.76	0.76	1.33%	66,247
Jun 11, 2024	0.77	0.77	0.73	0.75	0.75	-1.32%	27,934
Jun 10, 2024	0.77	0.78	0.75	0.76	0.76	-2.56%	14,403
Jun 7, 2024	0.75	0.80	0.75	0.78	0.78	1.30%	72,345
Jun 6, 2024	0.80	0.80	0.76	0.77	0.77	-1.28%	78,672
Jun 5, 2024	0.86	0.86	0.75	0.78	0.78	-6.65%	117,130
Jun 4, 2024	0.86	0.86	0.83	0.84	0.84	-1.71%	36,593
Jun 3, 2024	0.85	0.86	0.83	0.85	0.85	-1.15%	66,490
May 31, 2024	0.90	0.90	0.86	0.86	0.86	-4.09%	64,544
May 30, 2024	0.93	0.93	0.88	0.90	0.90	0.74%	23,131
May 29, 2024	0.86	0.91	0.86	0.89	0.89	-1.10%	29,626
May 28, 2024	0.89	0.92	0.87	0.90	0.90	1.12%	28,836
May 24, 2024	0.90	0.92	0.88	0.89	0.89	2.29%	40,574
May 23, 2024	0.89	0.89	0.85	0.87	0.87	-4.79%	111,930
May 22, 2024	0.93	0.98	0.89	0.91	0.91	-0.04%	127,945
May 21, 2024	0.92	0.96	0.91	0.91	0.91	-1.58%	89,645
May 20, 2024	0.96	0.96	0.92	0.93	0.93	-5.69%	106,478
May 17, 2024	1.05	1.12	0.95	0.99	0.99	-1.50%	97,640