INVO Fertility, Inc. - Common Stock (IVF)
2.1700
+0.1800 (9.05%)
NASDAQ · Last Trade: May 19th, 9:20 PM EDT
Historical Prices For INVO Fertility, Inc. - Common Stock (IVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 2.05 | 2.20 | 1.94 | 2.17 | 579,330 | 2.17 |
| 5/16/2025 | 1.86 | 2.05 | 1.85 | 1.99 | 282,717 | 1.99 |
| 5/15/2025 | 1.99 | 2.04 | 1.86 | 1.96 | 288,128 | 1.96 |
| 5/14/2025 | 1.97 | 2.10 | 1.97 | 2.02 | 282,303 | 2.02 |
| 5/13/2025 | 2.09 | 2.15 | 1.96 | 1.98 | 259,807 | 1.98 |
| 5/12/2025 | 2.13 | 2.23 | 2.09 | 2.13 | 295,074 | 2.13 |
| 5/09/2025 | 2.24 | 2.27 | 2.08 | 2.09 | 366,023 | 2.09 |
| 5/08/2025 | 2.19 | 2.48 | 2.13 | 2.16 | 1,188,363 | 2.16 |
| 5/07/2025 | 1.88 | 2.20 | 1.86 | 2.08 | 763,093 | 2.08 |
| 5/06/2025 | 2.11 | 2.20 | 1.86 | 1.90 | 1,318,401 | 1.90 |
| 5/05/2025 | 2.12 | 3.00 | 2.05 | 2.33 | 38,935,456 | 2.33 |
| 5/02/2025 | 1.78 | 1.86 | 1.65 | 1.80 | 2,059,400 | 1.80 |
| 5/01/2025 | 2.12 | 2.26 | 1.82 | 1.88 | 1,913,837 | 1.88 |
| 4/30/2025 | 2.18 | 3.20 | 2.17 | 2.39 | 82,493,155 | 2.39 |
| 4/29/2025 | 1.66 | 1.67 | 1.38 | 1.61 | 348,307 | 1.61 |
| 4/28/2025 | 2.53 | 2.53 | 1.72 | 1.77 | 3,042,034 | 1.77 |