INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
2.240
+0.050 (2.28%)
At close: Jul 25, 2025, 4:00 PM
2.180
-0.060 (-2.68%)
After-hours: Jul 25, 2025, 7:53 PM EDT

INVO Fertility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.152.352.002.242.242.28%647,723
Jul 24, 20252.562.562.152.192.19-15.77%763,907
Jul 23, 20253.013.092.552.602.60-24.86%1,389,510
Jul 22, 20253.664.243.023.463.4635.69%52,397,644
Jul 21, 20252.802.802.332.552.550.87%326,459
Jul 18, 20252.552.762.492.532.531.61%311,114
Jul 17, 20252.492.512.312.492.491.14%197,616
Jul 16, 20252.372.462.312.462.462.24%28,197
Jul 15, 20252.542.542.292.412.411.65%23,578
Jul 14, 20252.332.402.212.372.371.72%51,867
Jul 11, 20252.462.552.282.332.33-5.41%58,910
Jul 10, 20252.502.572.422.462.46-4.54%51,800
Jul 9, 20252.562.692.462.582.581.06%65,971
Jul 8, 20252.422.552.422.552.554.94%44,209
Jul 7, 20252.532.562.402.432.43-6.25%44,973
Jul 3, 20252.592.622.522.592.59-1.33%18,121
Jul 2, 20252.462.692.462.632.633.67%39,092
Jul 1, 20252.612.652.472.532.53-4.02%72,574
Jun 30, 20252.702.762.632.642.64-4.10%58,948
Jun 27, 20253.033.092.702.752.75-11.76%121,572
Jun 26, 20253.153.363.093.123.121.96%184,603
Jun 25, 20253.244.593.033.063.062.00%2,859,345
Jun 24, 20253.213.212.913.003.00-6.54%50,165
Jun 23, 20253.573.633.123.213.21-12.30%44,309
Jun 20, 20253.783.813.633.663.66-3.17%28,186
Jun 18, 20253.753.873.753.783.780.80%34,518
Jun 17, 20253.993.993.753.753.75-5.30%20,579
Jun 16, 20253.934.053.843.963.960.76%26,635
Jun 13, 20254.264.273.903.933.93-7.75%32,613
Jun 12, 20254.294.294.174.264.26-2.74%20,211
Jun 11, 20254.294.444.204.384.382.82%22,528
Jun 10, 20254.444.444.264.264.26-5.96%38,867
Jun 9, 20254.384.594.114.534.533.42%58,701
Jun 6, 20254.474.584.234.384.38-2.01%33,619
Jun 5, 20254.774.774.414.474.47-6.29%39,139
Jun 4, 20254.744.804.654.774.770.63%32,152
Jun 3, 20254.804.954.564.744.74-2.47%68,343
Jun 2, 20254.955.074.804.864.86-4.14%31,004
May 30, 20255.225.245.015.075.07-0.59%26,817
May 29, 20255.255.254.985.105.10-1.73%18,072
May 28, 20254.895.404.835.195.194.85%71,956
May 27, 20255.135.164.774.954.95-1.79%54,195
May 23, 20255.195.404.985.045.04-5.62%55,820
May 22, 20255.766.005.315.345.34-8.95%96,598
May 21, 20255.886.155.795.875.87-10.32%76,484
May 20, 20256.516.936.486.546.540.46%139,899
May 19, 20256.156.605.826.516.519.05%195,450
May 16, 20255.586.155.555.975.971.53%94,238
May 15, 20255.976.125.585.885.88-2.97%96,383
May 14, 20255.916.305.916.066.062.02%96,265