Free Trial

INVO Bioscience (INVO) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free INVO Stock Alerts
$1.00
-0.07 (-6.54%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

INVO Bioscience Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
-45.05%
3 Month
Performance
+13.90%
6 Month
Performance
-44.75%
Year-To-Date
Performance
-25.93%
1 Year
Performance
-86.18%
Receive INVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Americans Now Need $1.46M to Retire…
Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!
Click here to access the free Crypto Retirement Blueprint now.

INVO Stock Chart for Friday, May, 17, 2024

INVO Chart by TradingView

INVO Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.07$1.00
-6.54%		$1.24$0.97510,272 shs$2.74 million
05/15/2024$1.12$1.07
-4.46%		$1.15$1.02153,281 shs$2.93 million
05/14/2024$1.22$1.12
-8.20%		$1.18$1.08266,754 shs$3.07 million
05/13/2024$1.01$1.22
+20.79%		$1.24$0.99592,607 shs$3.34 million
05/10/2024$0.92$1.01
+10.17%		$1.02$0.91326,870 shs$2.77 million
05/09/2024$0.93$0.92
-1.42%		$0.95$0.9143,510 shs$2.51 million
05/08/2024$0.93$0.93$0.96$0.90107,506 shs$2.55 million
05/07/2024$0.86$0.93
+8.14%		$0.96$0.86228,006 shs$2.55 million
05/06/2024$0.92$0.86
-7.02%		$0.93$0.85212,866 shs$2.36 million
05/03/2024$0.93$0.92
-0.66%		$0.96$0.90177,804 shs$2.53 million
05/02/2024$1.00$0.93
-6.90%		$1.00$0.91260,459 shs$2.55 million
05/01/2024$1.00$1.00$1.01$0.95181,689 shs$2.74 million
04/30/2024$1.06$1.00
-5.66%		$1.08$0.99132,269 shs$2.74 million
04/29/2024$0.98$1.06
+8.16%		$1.10$1.03314,233 shs$2.90 million
04/26/2024$0.98$0.98
-0.01%		$1.09$0.91242,218 shs$2.69 million
04/25/2024$1.17$0.98
-16.23%		$1.15$0.89596,319 shs$2.69 million
04/24/2024$1.30$1.17
-10.00%		$1.28$1.13445,626 shs$3.21 million
04/23/2024$1.24$1.30
+4.84%		$1.46$1.20606,280 shs$3.56 million
04/22/2024$1.37$1.24
-9.49%		$1.37$1.18915,733 shs$3.40 million
04/19/2024$1.52$1.37
-9.87%		$1.47$1.301.38 million shs$3.75 million
04/18/2024$1.82$1.52
-16.48%		$1.71$1.335.04 million shs$3.75 million
04/17/2024$0.78$1.82
+133.33%		$3.50$1.70226.40 million shs$4.50 million
04/16/2024$0.77$0.78
+1.69%		$0.82$0.702.38 million shs$1.93 million
04/15/2024$0.82$0.77
-5.89%		$0.82$0.7524,362 shs$1.89 million
04/12/2024$0.94$0.79
-15.96%		$0.94$0.7847,850 shs$1.96 million
04/11/2024$0.79$0.94
+18.76%		$0.94$0.8216,951 shs$2.32 million
04/10/2024$0.85$0.79
-7.22%		$0.87$0.7915,250 shs$1.96 million
04/09/2024$0.87$0.85
-1.72%		$0.85$0.7812,583 shs$2.11 million
04/08/2024$0.85$0.87
+1.53%		$0.87$0.7424,957 shs$2.14 million
04/05/2024$0.87$0.85
-1.74%		$0.87$0.8215,994 shs$2.11 million
04/04/2024$0.92$0.87
-5.40%		$0.92$0.8337,830 shs$2.15 million
04/03/2024$0.92$0.92
-0.03%		$1.13$0.8761,186 shs$2.27 million
04/02/2024$1.01$0.92
-8.91%		$1.09$0.9254,058 shs$2.27 million
04/01/2024$1.13$1.01
-10.62%		$1.11$1.0128,059 shs$2.50 million
03/29/2024$1.08$1.13
+4.63%		$1.17$1.1114,363 shs$2.79 million
03/28/2024$1.10$1.08
-1.82%		$1.17$1.0814,363 shs$2.67 million
03/27/2024$1.04$1.10
+5.77%		$1.14$1.0118,562 shs$2.72 million
03/26/2024$1.14$1.04
-8.77%		$1.18$1.0416,455 shs$2.57 million
03/25/2024$1.13$1.14
+0.88%		$1.19$1.1040,088 shs$2.82 million
03/22/2024$1.10$1.13
+2.73%		$1.17$1.118,875 shs$2.79 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/21/2024$1.07$1.10
+2.80%		$1.24$1.0529,088 shs$2.72 million
03/20/2024$1.02$1.07
+4.90%		$1.08$1.017,497 shs$2.64 million
03/19/2024$1.02$1.02$1.09$1.028,549 shs$2.52 million
03/18/2024$1.03$1.02
-0.97%		$1.08$1.029,430 shs$2.52 million
03/15/2024$1.09$1.03
-5.50%		$1.09$1.0017,807 shs$2.54 million
03/14/2024$1.06$1.09
+2.83%		$1.09$1.054,576 shs$2.70 million
03/13/2024$1.09$1.06
-2.75%		$1.09$1.0318,583 shs$2.62 million
03/12/2024$1.15$1.09
-5.22%		$1.13$1.0912,818 shs$2.69 million
03/11/2024$1.21$1.15
-4.96%		$1.25$1.1213,671 shs$2.84 million
03/08/2024$1.13$1.21
+6.97%		$1.26$1.1315,180 shs$2.99 million
03/07/2024$1.16$1.13
-2.48%		$1.17$1.0713,920 shs$2.79 million
03/06/2024$1.17$1.16
-0.85%		$1.21$1.1535,762 shs$2.87 million
03/05/2024$1.26$1.17
-7.14%		$1.28$1.0946,832 shs$2.89 million
03/04/2024$1.21$1.26
+4.13%		$1.29$1.2033,545 shs$3.11 million
03/01/2024$1.15$1.21
+5.22%		$1.22$1.1625,913 shs$2.99 million
02/29/2024$1.09$1.15
+5.50%		$1.19$1.1132,467 shs$2.84 million
02/28/2024$1.12$1.09
-2.68%		$1.12$1.0813,711 shs$2.69 million
02/27/2024$1.14$1.12
-1.75%		$1.16$1.0741,269 shs$2.77 million
02/26/2024$1.01$1.14
+12.87%		$1.14$1.0439,701 shs$2.82 million
02/23/2024$0.92$1.01
+9.78%		$1.02$0.9020,581 shs$2.50 million
02/22/2024$0.90$0.92
+2.21%		$0.95$0.9011,278 shs$2.27 million
02/21/2024$0.94$0.90
-4.24%		$1.05$0.9037,535 shs$2.22 million
02/20/2024$0.88$0.94
+7.06%		$0.95$0.8819,954 shs$2.32 million
02/19/2024$0.88$0.88$0.90$0.8118,200 shs$2.17 million
02/16/2024$0.85$0.88
+3.53%		$0.90$0.8118,163 shs$2.17 million

Related Companies:
This page (NASDAQ:INVO) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts