Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| INVO Historical Stock Prices |
| Preferred Stock Newsletter |
| INVO Options Chain |
| Stock Message Boards |
INVO BioScience (INVO) has the following price history information. Looking back at INVO historical stock prices for the last five trading days, on April 22, 2024, INVO opened at $1.31, traded as high as $1.37 and as low as $1.18, and closed at $1.24. Trading volume was a total of 917.90K shares. On April 23, 2024, INVO opened at $1.20, traded as high as $1.46 and as low as $1.20, and closed at $1.30. Trading volume was a total of 610.70K shares. On April 24, 2024, INVO opened at $1.25, traded as high as $1.28 and as low as $1.13, and closed at $1.17. Trading volume was a total of 457.10K shares. On April 25, 2024, INVO opened at $1.15, traded as high as $1.15 and as low as $0.89, and closed at $0.98. Trading volume was a total of 609.00K shares. On April 26, 2024, INVO opened at $0.94, traded as high as $1.09 and as low as $0.91, and closed at $0.98. Trading volume was a total of 242.20K shares.
INVO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into INVO BioScience shares, starting with a $10,000 purchase of INVO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 11/03/2020 | |
| End date: | 04/26/2024 | |
| Start price/share: | $189.44 | |
| End price/share: | $0.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.48% | |
| Average Annual Total Return: | -78.00% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $51.74 | |
| Years: | 3.48 | |
 | |||||
| INVO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $1.31 | $1.37 | $1.18 | $1.24 | 917.90K |
| 04/23/2024 | $1.20 | $1.46 | $1.20 | $1.30 | 610.70K |
| 04/24/2024 | $1.25 | $1.28 | $1.13 | $1.17 | 457.10K |
| 04/25/2024 | $1.15 | $1.15 | $0.89 | $0.98 | 609.00K |
| 04/26/2024 | $0.94 | $1.09 | $0.91 | $0.98 | 242.20K |
|
| About INVO BioScience |
| INVO Bioscience is a commercial-stage fertility company focused on expanding the assisted reproductive technology marketplace by making fertility care accessible and inclusive to people around the world.. Co.'s primary product is INVOcell, a medical device that allows fertilization and early embryo development to take place in vivo within the woman's body. This treatment solution is an intravaginal culture technique for the incubation of oocytes and sperm during fertilization and early embryo development. |
| INVO Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $1.24 |
| 04/23/2024 | $1.30 |
| 04/24/2024 | $1.17 |
| 04/25/2024 | $0.98 |
| 04/26/2024 | $0.98 |
| Healthcare Historical Prices |
| INVO is categorized under the Healthcare sector; below are some other companies in the same sector:
INZY Historical Stock Prices Also explore: INVO shares outstanding history
|
Free INVO Email Alerts:
INVO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.