INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.770
-0.070 (-3.95%)
At close: Apr 28, 2025, 4:00 PM
1.700
-0.070 (-3.95%)
Pre-market: Apr 29, 2025, 4:47 AM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.53 | 2.53 | 1.72 | 1.77 | 1.77 | -19.55% | 3,011,661 |
| Apr 25, 2025 | 2.02 | 2.32 | 1.96 | 2.20 | 2.20 | 8.37% | 188,265 |
| Apr 24, 2025 | 1.90 | 2.14 | 1.86 | 2.03 | 2.03 | 5.73% | 153,140 |
| Apr 23, 2025 | 1.79 | 2.60 | 1.78 | 1.92 | 1.92 | 6.67% | 347,532 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.70 | 1.80 | 1.80 | -2.17% | 25,167 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.75 | 1.84 | 1.84 | -4.17% | 22,723 |
| Apr 17, 2025 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 4.35% | 19,320 |
| Apr 16, 2025 | 1.83 | 1.95 | 1.82 | 1.84 | 1.84 | -2.65% | 15,722 |
| Apr 15, 2025 | 1.95 | 2.18 | 1.78 | 1.89 | 1.89 | -16.37% | 105,537 |
| Apr 14, 2025 | 2.08 | 2.33 | 2.08 | 2.26 | 2.26 | 8.65% | 172,008 |
| Apr 11, 2025 | 1.72 | 2.10 | 1.65 | 2.08 | 2.08 | 20.93% | 91,055 |
| Apr 10, 2025 | 1.74 | 1.75 | 1.60 | 1.72 | 1.72 | -0.58% | 64,185 |
| Apr 9, 2025 | 2.00 | 2.00 | 1.38 | 1.73 | 1.73 | -10.36% | 211,912 |
| Apr 8, 2025 | 2.10 | 2.75 | 1.86 | 1.93 | 1.93 | -7.92% | 760,746 |
| Apr 7, 2025 | 1.90 | 2.38 | 1.86 | 2.10 | 2.10 | 14.54% | 165,727 |
| Apr 4, 2025 | 2.04 | 2.12 | 1.72 | 1.83 | 1.83 | -12.86% | 30,175 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 76,207 |
| Apr 2, 2025 | 2.11 | 2.28 | 2.01 | 2.20 | 2.20 | 10.55% | 74,920 |
| Apr 1, 2025 | 2.00 | 2.18 | 1.93 | 1.99 | 1.99 | -0.50% | 19,975 |
| Mar 31, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | - | 13,049 |
| Mar 28, 2025 | 2.30 | 2.37 | 1.80 | 2.00 | 2.00 | -15.97% | 36,908 |
| Mar 27, 2025 | 2.42 | 2.47 | 2.30 | 2.38 | 2.38 | -4.03% | 38,789 |
| Mar 26, 2025 | 2.27 | 2.51 | 2.27 | 2.48 | 2.48 | 8.77% | 66,461 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.24 | 2.28 | 2.28 | -5.39% | 21,955 |
| Mar 24, 2025 | 2.74 | 2.74 | 2.32 | 2.41 | 2.41 | -12.04% | 75,418 |
| Mar 21, 2025 | 2.34 | 2.75 | 2.31 | 2.74 | 2.74 | 17.09% | 75,723 |
| Mar 20, 2025 | 2.30 | 2.40 | 2.15 | 2.34 | 2.34 | 1.30% | 114,000 |
| Mar 19, 2025 | 2.46 | 2.70 | 2.24 | 2.31 | 2.31 | -6.10% | 134,650 |
| Mar 18, 2025 | 2.35 | 2.49 | 1.94 | 2.46 | 2.46 | 2.76% | 153,583 |
| Mar 17, 2025 | 2.55 | 2.55 | 2.28 | 2.39 | 2.39 | -6.19% | 58,769 |
| Mar 14, 2025 | 3.11 | 3.36 | 2.50 | 2.55 | 2.55 | -33.77% | 97,519 |
| Mar 13, 2025 | 3.72 | 3.94 | 3.72 | 3.85 | 3.85 | 2.26% | 11,639 |
| Mar 12, 2025 | 3.83 | 4.32 | 3.66 | 3.77 | 3.77 | 1.29% | 5,084 |
| Mar 11, 2025 | 3.72 | 3.84 | 3.60 | 3.72 | 3.72 | 2.99% | 3,432 |
| Mar 10, 2025 | 3.72 | 3.80 | 3.60 | 3.61 | 3.61 | -2.90% | 2,911 |
| Mar 7, 2025 | 3.72 | 3.80 | 3.45 | 3.72 | 3.72 | 0.05% | 6,285 |
| Mar 6, 2025 | 3.84 | 3.84 | 3.63 | 3.72 | 3.72 | -2.24% | 1,492 |
| Mar 5, 2025 | 3.94 | 3.96 | 3.67 | 3.80 | 3.80 | -0.96% | 4,961 |
| Mar 4, 2025 | 4.21 | 4.33 | 3.73 | 3.84 | 3.84 | -13.75% | 10,874 |
| Mar 3, 2025 | 4.44 | 4.68 | 4.44 | 4.45 | 4.45 | 0.27% | 6,323 |
| Feb 28, 2025 | 4.32 | 4.44 | 4.13 | 4.44 | 4.44 | - | 6,586 |
| Feb 27, 2025 | 4.45 | 4.92 | 4.26 | 4.44 | 4.44 | -1.25% | 11,920 |
| Feb 26, 2025 | 4.47 | 5.04 | 4.44 | 4.50 | 4.50 | 0.49% | 26,561 |
| Feb 25, 2025 | 4.57 | 4.80 | 4.44 | 4.47 | 4.47 | -6.32% | 2,774 |
| Feb 24, 2025 | 4.56 | 4.80 | 4.44 | 4.78 | 4.78 | 4.69% | 2,661 |
| Feb 21, 2025 | 4.78 | 4.88 | 4.44 | 4.56 | 4.56 | 0.04% | 12,167 |
| Feb 20, 2025 | 4.33 | 4.71 | 4.33 | 4.56 | 4.56 | 4.09% | 5,210 |
| Feb 19, 2025 | 4.66 | 4.70 | 4.38 | 4.38 | 4.38 | 0.07% | 4,456 |
| Feb 18, 2025 | 4.52 | 4.68 | 4.26 | 4.38 | 4.38 | 4.26% | 7,984 |
| Feb 14, 2025 | 4.19 | 4.33 | 4.10 | 4.20 | 4.20 | -2.80% | 11,039 |