Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
2.430
-0.120 (-4.71%)
At close: May 28, 2025, 4:00 PM
2.450
+0.020 (0.82%)
Pre-market: May 29, 2025, 7:04 AM EDT

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20252.182.552.182.362.360.43%484,872
Apr 4, 20252.602.742.252.352.35-14.86%1,282,265
Apr 3, 20252.512.812.352.762.76-3.83%663,407
Apr 2, 20252.362.892.342.872.8719.09%808,975
Apr 1, 20252.302.532.172.412.419.05%692,241
Mar 31, 20252.052.211.982.212.212.79%339,521
Mar 28, 20252.352.402.132.152.15-8.51%560,212
Mar 27, 20252.242.462.202.352.353.52%995,831
Mar 26, 20252.582.742.262.272.27-12.02%652,536
Mar 25, 20252.932.942.582.582.58-11.03%493,048
Mar 24, 20252.822.942.782.902.905.45%184,658
Mar 21, 20252.742.872.722.752.75-2.31%323,201
Mar 20, 20253.263.262.782.822.82-12.03%560,062
Mar 19, 20253.133.353.013.203.203.23%567,292
Mar 18, 20253.073.152.893.103.10-0.32%351,127