Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
1.410
-0.030 (-2.08%)
At close: Sep 12, 2025, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Sep 12, 2025, 7:48 PM EDT
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.42 | 1.50 | 1.40 | 1.41 | 1.41 | -2.08% | 445,009 |
| Sep 11, 2025 | 1.55 | 1.55 | 1.41 | 1.44 | 1.44 | 3.60% | 587,327 |
| Sep 10, 2025 | 1.60 | 1.62 | 1.36 | 1.39 | 1.39 | -13.66% | 967,912 |
| Sep 9, 2025 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 173,583 |
| Sep 8, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -2.44% | 336,286 |
| Sep 5, 2025 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 329,352 |
| Sep 4, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 1.27% | 240,999 |
| Sep 3, 2025 | 1.62 | 1.69 | 1.57 | 1.58 | 1.58 | -1.25% | 422,649 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.55 | 1.60 | 1.60 | -5.33% | 878,698 |
| Aug 29, 2025 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 172,009 |
| Aug 28, 2025 | 1.75 | 1.85 | 1.67 | 1.68 | 1.68 | -4.55% | 443,612 |
| Aug 27, 2025 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 238,863 |
| Aug 26, 2025 | 1.79 | 1.82 | 1.73 | 1.74 | 1.74 | - | 200,027 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -7.94% | 236,860 |
| Aug 22, 2025 | 1.76 | 1.89 | 1.71 | 1.89 | 1.89 | 8.62% | 227,219 |
| Aug 21, 2025 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 193,828 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | -0.60% | 295,319 |
| Aug 19, 2025 | 1.79 | 1.82 | 1.67 | 1.68 | 1.68 | -12.04% | 942,791 |
| Aug 18, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 1.06% | 277,741 |
| Aug 15, 2025 | 1.83 | 1.92 | 1.81 | 1.89 | 1.89 | 2.72% | 296,475 |
| Aug 14, 2025 | 1.98 | 1.99 | 1.83 | 1.84 | 1.84 | -7.07% | 468,732 |
| Aug 13, 2025 | 2.00 | 2.05 | 1.90 | 1.98 | 1.98 | -0.75% | 553,941 |
| Aug 12, 2025 | 1.87 | 2.13 | 1.84 | 2.00 | 2.00 | 6.68% | 602,109 |
| Aug 11, 2025 | 1.85 | 1.90 | 1.79 | 1.87 | 1.87 | 2.19% | 572,821 |
| Aug 8, 2025 | 1.99 | 2.01 | 1.82 | 1.83 | 1.83 | -6.63% | 395,146 |
| Aug 7, 2025 | 2.20 | 2.25 | 1.78 | 1.96 | 1.96 | -10.50% | 1,012,421 |
| Aug 6, 2025 | 2.09 | 2.33 | 2.05 | 2.19 | 2.19 | 5.54% | 843,442 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.02 | 2.08 | 2.08 | -1.19% | 253,493 |
| Aug 4, 2025 | 1.93 | 2.15 | 1.93 | 2.10 | 2.10 | 9.38% | 365,864 |
| Aug 1, 2025 | 1.90 | 1.97 | 1.86 | 1.92 | 1.92 | -4.48% | 312,232 |
| Jul 31, 2025 | 2.05 | 2.11 | 2.00 | 2.01 | 2.01 | -2.90% | 145,914 |
| Jul 30, 2025 | 2.04 | 2.21 | 2.04 | 2.07 | 2.07 | 1.97% | 277,198 |
| Jul 29, 2025 | 2.16 | 2.23 | 2.01 | 2.03 | 2.03 | -5.58% | 300,490 |
| Jul 28, 2025 | 2.24 | 2.29 | 2.10 | 2.15 | 2.15 | -3.15% | 314,258 |
| Jul 25, 2025 | 2.38 | 2.43 | 2.15 | 2.22 | 2.22 | -5.93% | 328,370 |
| Jul 24, 2025 | 2.22 | 2.44 | 2.14 | 2.36 | 2.36 | 4.89% | 1,112,036 |
| Jul 23, 2025 | 2.10 | 2.30 | 2.06 | 2.25 | 2.25 | 7.14% | 657,645 |
| Jul 22, 2025 | 1.77 | 2.15 | 1.75 | 2.10 | 2.10 | 21.39% | 900,662 |
| Jul 21, 2025 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -1.42% | 311,787 |
| Jul 18, 2025 | 1.81 | 1.87 | 1.75 | 1.76 | 1.76 | -0.85% | 285,223 |
| Jul 17, 2025 | 1.85 | 1.94 | 1.77 | 1.77 | 1.77 | -4.58% | 452,577 |
| Jul 16, 2025 | 1.87 | 1.90 | 1.76 | 1.86 | 1.86 | 0.27% | 688,970 |
| Jul 15, 2025 | 1.96 | 2.00 | 1.83 | 1.85 | 1.85 | -4.15% | 215,723 |
| Jul 14, 2025 | 1.98 | 2.03 | 1.93 | 1.93 | 1.93 | -3.98% | 213,482 |
| Jul 11, 2025 | 2.07 | 2.13 | 1.97 | 2.01 | 2.01 | -4.74% | 240,143 |
| Jul 10, 2025 | 2.16 | 2.18 | 2.07 | 2.11 | 2.11 | -0.94% | 182,151 |
| Jul 9, 2025 | 2.14 | 2.18 | 2.06 | 2.13 | 2.13 | 0.47% | 261,610 |
| Jul 8, 2025 | 2.08 | 2.30 | 2.08 | 2.12 | 2.12 | 3.41% | 556,278 |
| Jul 7, 2025 | 2.04 | 2.10 | 1.97 | 2.05 | 2.05 | -1.91% | 421,900 |
| Jul 3, 2025 | 2.06 | 2.12 | 2.01 | 2.09 | 2.09 | 3.21% | 268,139 |