INVO Fertility Inc IVF
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$0,9010-0,01 (-%0,99)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |