INVO

INVO BioScience Historical Data

Company Name Stock Ticker Symbol Market Type
INVO BioScience Inc INVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -6.25% 1.05 17:59:01
Open Price Low Price High Price Close Price Prev Close
1.17 1.03 1.17 1.05 1.12
more quote information »

INVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.99981.170.9341.0720,1100.05025.02%
1 Month0.85951.170.841.0215,1900.190522.16%
3 Months1.701.760.63040.928481848,681-0.65-38.24%
6 Months3.283.40990.63041.5440,997-2.23-67.99%
1 Year4.244.280.63042.6044,118-3.19-75.24%
3 Years3.1712.300.63047.78324,080-2.12-66.88%
5 Years3.1712.300.63047.78324,080-2.12-66.88%

INVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 1.05 -0.07 -6.25% 1.17 1.17 1.03 10,741
Aug 08 2022 1.12 0.05 4.4% 1.08 1.1429 1.08 28,021
Aug 05 2022 1.0728 0.03 3.15% 0.9505 1.10 0.9505 34,392
Aug 04 2022 1.04 0.02 1.96% 1.02 1.04 0.934 16,554
Aug 03 2022 1.02 0.02 2.48% 0.9999 1.03 0.971 7,748
Aug 02 2022 0.9953 0.0353 3.68% 0.9998 1.00 0.937 13,835
Aug 01 2022 0.96 -0.03 -3.03% 1.00 1.00 0.95 2,486
Jul 29 2022 0.99 -0.02 -1.98% 1.00 1.00 0.98 8,003
Jul 28 2022 1.01 -0.01 -0.98% 1.02 1.04 1.00 9,058
Jul 27 2022 1.02 0.01 0.99% 0.99 1.02 0.9601 9,674
Jul 26 2022 1.01 0.00 0.0% 1.03 1.0399 0.97 10,009
Jul 25 2022 1.01 -0.02 -1.94% 1.04 1.04 0.9942 15,381
Jul 22 2022 1.03 -0.01 -0.48% 1.04 1.04 0.9901 8,643
Jul 21 2022 1.035 -0.01 -0.48% 1.06 1.06 1.01 10,284
Jul 20 2022 1.04 0.03 2.97% 1.02 1.05 0.9801 11,604
Jul 19 2022 1.01 0.01 1.22% 1.04 1.0498 1.00 29,513
Jul 18 2022 0.9978 0.0378 3.94% 0.98 1.0499 0.98 6,984
Jul 15 2022 0.96 -0.03 -3.03% 1.00 1.00 0.9304 12,799
Jul 14 2022 0.99 0.035 3.66% 0.96 1.00 0.9088 21,815
Jul 13 2022 0.955 0.06795 7.66% 0.90 0.977 0.860101 37,881
Jul 12 2022 0.887051 0.02675 3.11% 0.8595 0.887051 0.84 9,117
Jul 11 2022 0.8603 -0.011 -1.26% 0.9038 0.9038 0.85 6,109
See More Historical Prices »


Your Recent History
NASDAQ
INVO
INVO BioSc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now