Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
2.170
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.052.242.052.172.175.85%567,640
Jun 17, 20252.132.242.052.052.05-6.82%483,228
Jun 16, 20252.302.332.112.202.20-0.90%756,545
Jun 13, 20252.302.362.152.222.22-5.53%544,420
Jun 12, 20252.522.572.312.352.35-7.48%739,479
Jun 11, 20252.952.952.522.542.54-10.56%958,686
Jun 10, 20253.033.192.782.842.84-5.65%875,385
Jun 9, 20252.723.152.723.013.0111.90%1,055,243
Jun 6, 20252.822.912.642.692.69-0.74%480,969
Jun 5, 20253.053.312.672.712.71-9.67%1,187,692
Jun 4, 20253.213.322.883.003.001.35%1,384,158
Jun 3, 20252.753.082.612.962.969.23%1,459,105
Jun 2, 20252.602.762.552.712.714.23%464,025
May 30, 20252.732.952.592.602.60-7.14%1,168,034
May 29, 20252.492.962.352.802.8015.23%1,757,174
May 28, 20252.532.542.342.432.43-4.71%491,401
May 27, 20252.222.672.162.552.5520.28%1,672,055
May 23, 20252.002.141.992.122.120.47%203,328
May 22, 20252.012.231.962.112.114.46%412,548
May 21, 20252.182.182.002.022.02-8.18%325,914
May 20, 20252.202.292.162.202.20-2.22%309,925
May 19, 20252.172.302.172.252.25-0.44%369,065
May 16, 20252.072.342.052.262.2611.33%717,286
May 15, 20252.022.071.992.032.03-0.49%316,355
May 14, 20252.072.101.962.042.04-2.86%311,729
May 13, 20252.212.222.072.102.10-4.11%429,354
May 12, 20252.122.212.052.192.1911.73%476,116
May 9, 20252.222.221.951.961.96-11.51%585,564
May 8, 20252.182.361.922.222.2210.20%939,668
May 7, 20251.982.061.852.012.0114.20%653,968
May 6, 20251.982.031.751.761.76-13.73%285,375
May 5, 20252.022.101.982.042.040.49%198,808
May 2, 20251.982.081.982.032.032.53%339,695
May 1, 20252.002.061.911.981.980.51%235,776
Apr 30, 20251.931.981.811.971.97-284,017
Apr 29, 20251.911.991.871.971.973.14%309,748
Apr 28, 20251.871.931.811.911.912.14%262,230
Apr 25, 20251.931.931.781.871.87-2.60%288,234
Apr 24, 20251.781.941.731.921.928.47%545,339
Apr 23, 20251.731.881.721.771.777.27%554,798
Apr 22, 20251.661.691.621.651.652.48%367,271
Apr 21, 20251.631.701.521.611.61-1.83%953,799
Apr 17, 20251.651.711.581.641.64-0.61%515,730
Apr 16, 20251.711.841.621.651.65-6.78%694,006
Apr 15, 20251.561.851.531.771.7714.19%1,355,034
Apr 14, 20251.541.601.401.551.553.33%1,761,985
Apr 11, 20251.531.641.271.501.506.38%5,809,621
Apr 10, 20252.692.711.151.411.41-49.82%3,096,928
Apr 9, 20252.362.822.332.812.8116.12%1,278,546
Apr 8, 20252.642.782.382.422.422.54%1,068,870