Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
1.980
-0.015 (-0.75%)
At close: Aug 13, 2025, 4:00 PM
2.020
+0.040 (2.02%)
After-hours: Aug 13, 2025, 5:02 PM EDT
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.00 | 2.05 | 1.90 | 1.98 | 1.98 | -0.75% | 551,935 |
| 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 |
| Jul 2, 2025 | 1.89 | 2.04 | 1.88 | 2.03 | 2.03 | 7.71% | 357,571 |
| Jul 1, 2025 | 1.79 | 1.95 | 1.76 | 1.88 | 1.88 | 3.30% | 468,390 |
| Jun 30, 2025 | 1.71 | 1.91 | 1.69 | 1.82 | 1.82 | 7.06% | 371,528 |
| Jun 27, 2025 | 1.83 | 1.87 | 1.66 | 1.70 | 1.70 | -7.61% | 658,121 |
| Jun 26, 2025 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 222,375 |
| Jun 25, 2025 | 1.94 | 1.97 | 1.78 | 1.81 | 1.81 | -6.70% | 790,102 |
| Jun 24, 2025 | 2.06 | 2.12 | 1.92 | 1.94 | 1.94 | -3.96% | 583,571 |
| Jun 23, 2025 | 2.01 | 2.12 | 1.86 | 2.02 | 2.02 | -1.46% | 709,758 |
| Jun 20, 2025 | 2.22 | 2.23 | 1.97 | 2.05 | 2.05 | -5.53% | 1,108,629 |
| Jun 18, 2025 | 2.05 | 2.24 | 2.05 | 2.17 | 2.17 | 5.85% | 567,640 |
| Jun 17, 2025 | 2.13 | 2.24 | 2.05 | 2.05 | 2.05 | -6.82% | 483,228 |
| Jun 16, 2025 | 2.30 | 2.33 | 2.11 | 2.20 | 2.20 | -0.90% | 756,545 |
| Jun 13, 2025 | 2.30 | 2.36 | 2.15 | 2.22 | 2.22 | -5.53% | 544,420 |
| Jun 12, 2025 | 2.52 | 2.57 | 2.31 | 2.35 | 2.35 | -7.48% | 739,479 |
| Jun 11, 2025 | 2.95 | 2.95 | 2.52 | 2.54 | 2.54 | -10.56% | 958,686 |
| Jun 10, 2025 | 3.03 | 3.19 | 2.78 | 2.84 | 2.84 | -5.65% | 875,385 |
| Jun 9, 2025 | 2.72 | 3.15 | 2.72 | 3.01 | 3.01 | 11.90% | 1,055,243 |
| Jun 6, 2025 | 2.82 | 2.91 | 2.64 | 2.69 | 2.69 | -0.74% | 480,969 |
| Jun 5, 2025 | 3.05 | 3.31 | 2.67 | 2.71 | 2.71 | -9.67% | 1,187,692 |
| Jun 4, 2025 | 3.21 | 3.32 | 2.88 | 3.00 | 3.00 | 1.35% | 1,384,158 |
| Jun 3, 2025 | 2.75 | 3.08 | 2.61 | 2.96 | 2.96 | 9.23% | 1,459,105 |