Free Trial

INVO Bioscience (INVO) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free INVO Stock Alerts
$1.24
-0.13 (-9.49%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

INVO Bioscience Stock Price Performance

5 Day
Performance
-18.42%
1 Month
Performance
+9.73%
3 Month
Performance
+15.89%
6 Month
Performance
-41.51%
Year-To-Date
Performance
-8.15%
1 Year
Performance
-85.78%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

INVO Stock Chart for Tuesday, April, 23, 2024

INVO Chart by TradingView

INVO Bioscience Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/15/2024$0.87$0.85
-2.54%		$0.90$0.8316,028 shs$2.10 million
02/14/2024$0.89$0.87
-2.22%		$0.89$0.8512,857 shs$2.15 million
02/13/2024$0.90$0.89
-1.11%		$0.94$0.878,167 shs$2.20 million
02/12/2024$0.92$0.90
-2.17%		$0.94$0.9025,007 shs$2.22 million
02/09/2024$0.93$0.92
-0.67%		$0.94$0.9135,734 shs$2.28 million
02/08/2024$0.93$0.93
+0.13%		$0.93$0.9015,513 shs$2.29 million
02/07/2024$0.92$0.93
+1.07%		$0.94$0.908,245 shs$2.29 million
02/06/2024$0.94$0.92
-2.64%		$0.95$0.9037,490 shs$2.26 million
02/05/2024$0.96$0.94
-2.19%		$0.96$0.9122,646 shs$2.32 million
02/02/2024$1.00$0.99
-1.00%		$1.00$0.9612,943 shs$2.45 million
02/01/2024$1.00$1.00$1.03$0.9523,641 shs$2.47 million
01/31/2024$1.04$1.00
-3.85%		$1.07$1.0041,620 shs$2.47 million
01/30/2024$1.05$1.04
-0.95%		$1.05$1.017,502 shs$2.57 million
01/29/2024$1.04$1.05
+0.96%		$1.05$1.016,891 shs$2.59 million
01/26/2024$1.03$1.04
+0.97%		$1.07$1.0218,968 shs$2.57 million
01/25/2024$1.03$1.03$1.09$1.0221,618 shs$2.55 million
01/24/2024$1.07$1.03
-3.74%		$1.11$1.0132,450 shs$2.54 million
01/23/2024$1.03$1.07
+3.88%		$1.16$1.0587,171 shs$2.64 million
01/22/2024$1.05$1.03
-1.90%		$1.05$1.0118,217 shs$2.54 million

Related Companies:
This page (NASDAQ:INVO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press