INVO Fertility Inc IVF
NASDAQ · United States · Health Services
$0.9010-0.01 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.90 | -0.99% | $0.95 | $0.95 | $0.89 | 128.20K |
| 2026-09-30 | $0.91 | -0.11% | $0.94 | $0.95 | $0.91 | 72.20K |
| 2026-09-29 | $0.91 | -2.46% | $0.95 | $0.95 | $0.91 | 72.10K |
| 2026-09-28 | $0.93 | -1.16% | $0.95 | $0.97 | $0.93 | 91.70K |
| 2026-09-25 | $0.94 | +0.32% | $0.95 | $1.04 | $0.93 | 504.20K |
| 2026-09-24 | $0.94 | -7.65% | $1.00 | $1.02 | $0.94 | 114.60K |
| 2026-09-23 | $1.02 | +2.00% | $0.99 | $1.02 | $0.97 | 147.00K |
| 2026-09-22 | $1.00 | +4.38% | $0.94 | $1.00 | $0.94 | 135.70K |
| 2026-09-21 | $0.96 | -1.24% | $0.96 | $0.99 | $0.93 | 161.30K |
| 2026-09-18 | $0.97 | +4.41% | $0.93 | $0.99 | $0.92 | 111.60K |
| 2026-09-17 | $0.93 | -0.43% | $0.94 | $0.94 | $0.92 | 76.30K |
| 2026-09-16 | $0.93 | -2.00% | $0.95 | $0.96 | $0.92 | 155.30K |
| 2026-09-15 | $0.95 | +0.11% | $0.96 | $0.97 | $0.95 | 61.10K |
| 2026-09-14 | $0.95 | -1.86% | $0.98 | $1.00 | $0.95 | 216.00K |
| 2026-09-11 | $0.97 | +0.52% | $0.98 | $0.99 | $0.97 | 54.80K |
| 2026-09-10 | $0.96 | +0.42% | $0.95 | $0.98 | $0.95 | 63.40K |
| 2026-09-09 | $0.96 | -2.24% | $1.00 | $1.00 | $0.95 | 152.90K |
| 2026-09-08 | $0.98 | -0.30% | $0.99 | $1.00 | $0.97 | 73.10K |
| 2026-09-04 | $0.99 | +0.20% | $0.98 | $0.99 | $0.97 | 187.00K |
| 2026-09-03 | $0.98 | -2.67% | $1.01 | $1.02 | $0.98 | 215.80K |
| 2026-09-02 | $1.01 | 0.00% | $1.02 | $1.02 | $1.00 | 123.50K |
| 2026-09-01 | $1.01 | -1.94% | $1.03 | $1.04 | $0.99 | 242.80K |
| 2026-08-31 | $1.03 | +3.00% | $1.03 | $1.04 | $0.99 | 181.30K |
| 2026-08-28 | $1.00 | -2.91% | $1.03 | $1.04 | $1.00 | 312.10K |
| 2026-08-27 | $1.03 | -2.83% | $1.05 | $1.06 | $1.00 | 372.80K |
| 2026-08-26 | $1.06 | 0.00% | $1.07 | $1.30 | $1.01 | 3.55M |
| 2026-08-25 | $1.06 | +2.91% | $1.03 | $1.08 | $0.98 | 360.90K |
| 2026-08-24 | $1.03 | -2.83% | $1.06 | $1.09 | $1.02 | 296.90K |
| 2026-08-21 | $1.06 | -7.83% | $1.12 | $1.12 | $1.06 | 419.00K |
| 2026-08-20 | $1.15 | +1.77% | $1.24 | $1.25 | $1.10 | 1.12M |
| 2026-08-19 | $1.13 | -20.98% | $1.31 | $1.32 | $1.10 | 1.33M |
| 2026-08-18 | $1.43 | -6.54% | $1.56 | $1.58 | $1.35 | 3.80M |
| 2026-08-17 | $1.53 | +57.41% | $2.26 | $2.80 | $1.41 | 120.17M |
| 2026-08-14 | $0.97 | +0.21% | $1.00 | $1.01 | $0.95 | 51.90K |
| 2026-08-13 | $0.97 | -3.96% | $1.03 | $1.03 | $0.97 | 41.80K |
| 2026-08-12 | $1.01 | -1.94% | $1.01 | $1.04 | $0.98 | 62.00K |
| 2026-08-11 | $1.03 | -0.96% | $1.07 | $1.07 | $1.00 | 38.70K |
| 2026-08-10 | $1.04 | -1.89% | $1.04 | $1.07 | $1.03 | 64.40K |
| 2026-08-07 | $1.06 | +1.92% | $1.05 | $1.08 | $1.03 | 61.60K |
| 2026-08-06 | $1.04 | -3.26% | $1.13 | $1.13 | $1.01 | 48.00K |
| 2026-08-05 | $1.08 | +2.38% | $1.04 | $1.10 | $1.03 | 69.80K |
| 2026-08-04 | $1.05 | +7.69% | $0.98 | $1.08 | $0.96 | 67.50K |
| 2026-08-03 | $0.98 | +4.06% | $0.94 | $0.98 | $0.92 | 47.60K |
| 2026-07-31 | $0.94 | -0.32% | $0.92 | $0.97 | $0.91 | 76.30K |
| 2026-07-30 | $0.94 | +3.30% | $0.95 | $0.95 | $0.90 | 78.30K |
| 2026-07-29 | $0.91 | -7.14% | $0.98 | $0.98 | $0.90 | 63.70K |
| 2026-07-28 | $0.98 | +2.19% | $1.03 | $1.03 | $0.91 | 88.40K |
| 2026-07-27 | $0.96 | -4.10% | $1.00 | $1.01 | $0.91 | 159.20K |
| 2026-07-24 | $1.00 | -1.96% | $1.03 | $1.04 | $1.00 | 128.30K |
| 2026-07-23 | $1.02 | -1.92% | $1.04 | $1.06 | $1.02 | 54.50K |
| 2026-07-22 | $1.04 | 0.00% | $1.04 | $1.07 | $1.03 | 51.80K |
| 2026-07-21 | $1.04 | 0.00% | $1.05 | $1.08 | $1.02 | 64.70K |
| 2026-07-20 | $1.04 | 0.00% | $1.04 | $1.11 | $1.00 | 188.80K |
| 2026-07-17 | $1.04 | -7.96% | $1.14 | $1.14 | $1.03 | 114.90K |
| 2026-07-16 | $1.13 | 0.00% | $1.12 | $1.19 | $1.10 | 168.40K |
| 2026-07-15 | $1.13 | 0.00% | $1.13 | $1.18 | $1.11 | 102.10K |
| 2026-07-14 | $1.13 | 0.00% | $1.18 | $1.32 | $1.13 | 310.10K |
| 2026-07-13 | $1.13 | 0.00% | $1.15 | $1.16 | $1.10 | 169.90K |
| 2026-07-10 | $1.13 | -2.59% | $1.17 | $1.20 | $1.13 | 110.70K |
| 2026-07-09 | $1.16 | -9.38% | $1.30 | $1.30 | $1.15 | 318.60K |
| 2026-07-08 | $1.28 | -4.48% | $1.33 | $1.38 | $1.25 | 205.40K |
| 2026-07-07 | $1.34 | -1.47% | $1.32 | $1.35 | $1.23 | 548.50K |
| 2026-07-06 | $1.36 | -16.05% | $1.63 | $1.64 | $1.29 | 643.10K |
| 2026-07-02 | $1.62 | -11.48% | $1.83 | $1.95 | $1.47 | 418.20K |
| 2026-07-01 | $1.83 | -3.68% | $1.63 | $1.99 | $1.63 | 797.70K |
| 2026-06-30 | $1.90 | -4.52% | $1.98 | $2.14 | $1.75 | 1.58M |
| 2026-06-29 | $1.99 | -18.78% | $2.23 | $2.41 | $1.90 | 3.36M |
| 2026-06-26 | $2.45 | +97.58% | $1.85 | $3.11 | $1.81 | 115.63M |
| 2026-06-25 | $1.24 | -6.06% | $1.36 | $1.38 | $1.20 | 7.10M |
| 2026-06-24 | $1.32 | -3.65% | $1.41 | $1.41 | $1.32 | 25.70K |
| 2026-06-23 | $1.37 | -1.44% | $1.32 | $1.49 | $1.29 | 304.80K |
| 2026-06-22 | $1.39 | -7.33% | $1.48 | $1.55 | $1.36 | 71.50K |
| 2026-06-18 | $1.50 | -5.66% | $1.57 | $1.57 | $1.50 | 32.30K |
| 2026-06-17 | $1.59 | +6.71% | $1.49 | $1.60 | $1.45 | 88.60K |
| 2026-06-16 | $1.49 | 0.00% | $1.50 | $1.50 | $1.39 | 50.10K |
| 2026-06-15 | $1.49 | +0.68% | $1.50 | $1.51 | $1.44 | 39.60K |
| 2026-06-12 | $1.48 | -0.67% | $1.39 | $1.51 | $1.39 | 44.40K |
| 2026-06-11 | $1.49 | +5.67% | $1.41 | $1.49 | $1.36 | 37.20K |
| 2026-06-10 | $1.41 | +0.71% | $1.45 | $1.53 | $1.32 | 145.20K |
| 2026-06-09 | $1.40 | +7.69% | $1.34 | $1.41 | $1.29 | 119.20K |
| 2026-06-08 | $1.30 | -18.24% | $1.52 | $1.59 | $1.26 | 173.40K |
| 2026-06-05 | $1.59 | -4.22% | $1.62 | $1.69 | $1.47 | 146.40K |
| 2026-06-04 | $1.66 | -2.35% | $1.73 | $2.08 | $1.60 | 517.80K |
| 2026-06-03 | $1.70 | +11.84% | $1.60 | $1.89 | $1.60 | 441.50K |
| 2026-06-02 | $1.52 | +3.40% | $1.47 | $1.72 | $1.47 | 569.70K |
| 2026-06-01 | $1.47 | -21.81% | $1.80 | $1.80 | $1.40 | 775.80K |
| 2026-05-29 | $1.88 | +10.59% | $1.76 | $1.91 | $1.67 | 12.55M |
| 2026-05-28 | $1.70 | +6.25% | $1.61 | $1.74 | $1.59 | 45.10K |
| 2026-05-27 | $1.60 | -3.61% | $1.63 | $1.68 | $1.59 | 27.40K |
| 2026-05-26 | $1.66 | +1.22% | $1.55 | $1.69 | $1.55 | 39.80K |