Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
1.860
-0.060 (-3.12%)
At close: Apr 25, 2025, 4:00 PM
1.990
+0.130 (6.99%)
After-hours: Apr 25, 2025, 7:57 PM EDT
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.93 | 1.93 | 1.78 | 1.87 | 1.87 | -2.60% | 288,234 |
| Apr 24, 2025 | 1.78 | 1.94 | 1.73 | 1.92 | 1.92 | 8.47% | 545,339 |
| Apr 23, 2025 | 1.73 | 1.88 | 1.72 | 1.77 | 1.77 | 7.27% | 554,798 |
| Apr 22, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | 2.48% | 367,271 |
| Apr 21, 2025 | 1.63 | 1.70 | 1.52 | 1.61 | 1.61 | -1.83% | 953,799 |
| Apr 17, 2025 | 1.65 | 1.71 | 1.58 | 1.64 | 1.64 | -0.61% | 515,730 |
| Apr 16, 2025 | 1.71 | 1.84 | 1.62 | 1.65 | 1.65 | -6.78% | 694,006 |
| Apr 15, 2025 | 1.56 | 1.85 | 1.53 | 1.77 | 1.77 | 14.19% | 1,355,034 |
| Apr 14, 2025 | 1.54 | 1.60 | 1.40 | 1.55 | 1.55 | 3.33% | 1,761,985 |
| Apr 11, 2025 | 1.53 | 1.64 | 1.27 | 1.50 | 1.50 | 6.38% | 5,809,621 |
| Apr 10, 2025 | 2.69 | 2.71 | 1.15 | 1.41 | 1.41 | -49.82% | 3,096,928 |
| Apr 9, 2025 | 2.36 | 2.82 | 2.33 | 2.81 | 2.81 | 16.12% | 1,278,546 |
| Apr 8, 2025 | 2.64 | 2.78 | 2.38 | 2.42 | 2.42 | 2.54% | 1,068,870 |
| Apr 7, 2025 | 2.18 | 2.55 | 2.18 | 2.36 | 2.36 | 0.43% | 484,872 |
| Apr 4, 2025 | 2.60 | 2.74 | 2.25 | 2.35 | 2.35 | -14.86% | 1,282,265 |
| Apr 3, 2025 | 2.51 | 2.81 | 2.35 | 2.76 | 2.76 | -3.83% | 663,407 |
| Apr 2, 2025 | 2.36 | 2.89 | 2.34 | 2.87 | 2.87 | 19.09% | 808,975 |
| Apr 1, 2025 | 2.30 | 2.53 | 2.17 | 2.41 | 2.41 | 9.05% | 692,241 |
| Mar 31, 2025 | 2.05 | 2.21 | 1.98 | 2.21 | 2.21 | 2.79% | 339,521 |
| Mar 28, 2025 | 2.35 | 2.40 | 2.13 | 2.15 | 2.15 | -8.51% | 560,212 |
| Mar 27, 2025 | 2.24 | 2.46 | 2.20 | 2.35 | 2.35 | 3.52% | 995,831 |
| Mar 26, 2025 | 2.58 | 2.74 | 2.26 | 2.27 | 2.27 | -12.02% | 652,536 |
| Mar 25, 2025 | 2.93 | 2.94 | 2.58 | 2.58 | 2.58 | -11.03% | 493,048 |
| Mar 24, 2025 | 2.82 | 2.94 | 2.78 | 2.90 | 2.90 | 5.45% | 184,658 |
| Mar 21, 2025 | 2.74 | 2.87 | 2.72 | 2.75 | 2.75 | -2.31% | 323,201 |
| Mar 20, 2025 | 3.26 | 3.26 | 2.78 | 2.82 | 2.82 | -12.03% | 560,062 |
| Mar 19, 2025 | 3.13 | 3.35 | 3.01 | 3.20 | 3.20 | 3.23% | 567,292 |
| Mar 18, 2025 | 3.07 | 3.15 | 2.89 | 3.10 | 3.10 | -0.32% | 351,127 |
| Mar 17, 2025 | 2.95 | 3.12 | 2.88 | 3.11 | 3.11 | 4.36% | 300,591 |
| Mar 14, 2025 | 2.74 | 3.15 | 2.73 | 2.98 | 2.98 | 13.52% | 377,575 |
| Mar 13, 2025 | 2.94 | 2.98 | 2.61 | 2.63 | 2.63 | -9.79% | 465,596 |
| Mar 12, 2025 | 2.67 | 2.95 | 2.58 | 2.91 | 2.91 | 12.79% | 535,323 |
| Mar 11, 2025 | 2.41 | 2.64 | 2.32 | 2.58 | 2.58 | 7.50% | 682,562 |
| Mar 10, 2025 | 2.59 | 3.12 | 2.39 | 2.40 | 2.40 | -8.40% | 914,105 |
| Mar 7, 2025 | 2.66 | 2.80 | 2.44 | 2.62 | 2.62 | -1.50% | 783,408 |
| Mar 6, 2025 | 2.75 | 2.86 | 2.61 | 2.66 | 2.66 | -4.66% | 576,802 |
| Mar 5, 2025 | 2.77 | 2.85 | 2.62 | 2.79 | 2.79 | 0.36% | 685,729 |
| Mar 4, 2025 | 2.68 | 2.88 | 2.49 | 2.78 | 2.78 | 2.96% | 1,041,019 |
| Mar 3, 2025 | 3.13 | 3.26 | 2.68 | 2.70 | 2.70 | -12.34% | 889,015 |
| Feb 28, 2025 | 3.38 | 3.47 | 3.04 | 3.08 | 3.08 | -10.98% | 1,006,182 |
| Feb 27, 2025 | 3.84 | 3.88 | 3.46 | 3.46 | 3.46 | -9.42% | 611,672 |
| Feb 26, 2025 | 3.79 | 3.98 | 3.78 | 3.82 | 3.82 | 1.06% | 244,465 |
| Feb 25, 2025 | 4.03 | 4.15 | 3.62 | 3.78 | 3.78 | -6.67% | 527,908 |
| Feb 24, 2025 | 4.10 | 4.29 | 3.74 | 4.05 | 4.05 | -0.25% | 710,714 |
| Feb 21, 2025 | 4.25 | 4.40 | 3.90 | 4.06 | 4.06 | -4.47% | 521,670 |
| Feb 20, 2025 | 3.90 | 4.51 | 3.90 | 4.25 | 4.25 | 8.97% | 884,503 |
| Feb 19, 2025 | 3.80 | 4.07 | 3.58 | 3.90 | 3.90 | 1.56% | 697,241 |
| Feb 18, 2025 | 3.85 | 4.06 | 3.77 | 3.84 | 3.84 | 1.59% | 529,929 |
| Feb 14, 2025 | 3.71 | 3.92 | 3.68 | 3.78 | 3.78 | 1.07% | 613,233 |
| Feb 13, 2025 | 3.84 | 3.84 | 3.58 | 3.74 | 3.74 | - | 521,010 |