Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

INVO Fertility, Inc. (NAYA)

Compare
1.8900
-0.3700
(-16.37%)
At close: April 15 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.95002.18001.78101.89001.8900104,800
Apr 14, 20252.08002.33002.08002.26002.2600172,000
Apr 11, 20251.72002.10001.65002.08002.080091,100
Apr 10, 20251.74001.75001.60401.72001.720063,900
Apr 9, 20252.00002.00001.38001.73001.7300211,900
Apr 8, 20252.10002.75001.86001.93001.9300760,700
Apr 7, 20251.90002.38001.86002.09602.0960165,700
Apr 4, 20252.04002.12001.72101.83001.830030,200
Apr 3, 20252.20002.20002.00002.10002.100076,200
Apr 2, 20252.11102.28002.00902.20002.200074,700
Apr 1, 20252.00002.18001.93001.99001.990020,000
Mar 31, 20252.01002.03501.94902.00002.000013,000
Mar 28, 20252.30002.37101.80002.00002.000036,900
Mar 27, 20252.42002.47002.29502.38002.380038,800
Mar 26, 20252.27002.51002.27002.48002.480066,100
Mar 25, 20252.40002.40002.24002.28002.280021,900
Mar 24, 20252.74002.74002.32002.41002.410075,400
Mar 21, 20252.34002.75002.31002.74002.740075,600
Mar 20, 20252.30002.40002.15002.34002.3400113,900
Mar 19, 20252.46002.70002.24002.31002.3100134,700
Mar 18, 2025 1:12 Stock Splits
Mar 18, 20252.35002.49001.94002.46002.4600156,000
Mar 17, 20252.55602.55602.28002.40002.400058,767
Mar 14, 20253.10803.36002.49602.55602.556097,517
Mar 13, 20253.72003.94803.72003.85203.852011,642
Mar 12, 20253.82804.32003.66003.76803.76805,083
Mar 11, 20253.72003.84003.60003.72003.72003,433
Mar 10, 20253.72003.80403.60003.61203.61203,033
Mar 7, 20253.72003.80403.44403.72003.72006,283
Mar 6, 20253.84003.84003.62403.72003.72001,492
Mar 5, 20253.93603.96003.67203.80403.80404,958
Mar 4, 20254.21204.33203.73203.84003.840010,875
Mar 3, 20254.44004.68004.44004.45204.45206,317
Feb 28, 20254.32004.44004.14004.44004.44006,583
Feb 27, 20254.45204.92004.26004.44004.440011,917
Feb 26, 20254.47605.04004.44004.50004.500026,558
Feb 25, 20254.57204.80004.44004.47604.47602,775
Feb 24, 20254.56004.80004.44004.77604.77602,658
Feb 21, 20254.77604.88404.44004.56004.560012,158
Feb 20, 20254.33204.71604.33204.56004.56005,208
Feb 19, 20254.65604.70404.38004.38004.38004,433
Feb 18, 20254.52404.68004.26004.38004.38007,983
Feb 14, 20254.18804.33204.10404.20004.200011,042
Feb 13, 20254.66804.66804.02004.32004.320014,142
Feb 12, 20254.56004.80004.03204.32004.320017,600
Feb 11, 20254.68005.14804.26004.50004.500023,733
Feb 10, 20255.10005.76004.44004.72804.728051,017
Feb 7, 20255.47205.47205.11205.18405.18403,150
Feb 6, 20255.46005.52005.41205.47205.47202,408
Feb 5, 20255.70005.70005.40005.52005.52001,758
Feb 4, 20255.41205.88005.41205.53205.53208,642
Feb 3, 20255.70005.70005.41205.52005.52001,492
Jan 31, 20255.66405.86805.52005.53205.53201,033
Jan 30, 20255.47205.86805.41205.82005.82002,533
Jan 29, 20255.70005.76005.42405.47205.47203,967
Jan 28, 20255.52005.88005.52005.58005.58001,042
Jan 27, 20256.01206.01205.52005.52005.52006,292
Jan 24, 20255.47206.00005.47205.76005.76005,242
Jan 23, 20255.48405.72405.41205.61605.61606,967
Jan 22, 20255.86805.88005.41205.48405.48404,350
Jan 21, 20256.18006.18005.52005.64005.64007,392
Jan 17, 20255.10006.18005.10006.15606.156041,992
Jan 16, 20255.52005.62804.93205.06405.064014,958
Jan 15, 20255.91606.00005.40005.52005.520010,300
Jan 14, 20256.24006.24005.64006.00006.000013,350
Jan 13, 20257.48808.40005.82006.00006.000083,900
Jan 10, 202510.008010.20009.72009.75609.75605,392
Jan 8, 202510.824011.328010.320010.320010.320012,125
Jan 7, 202511.136011.880010.620011.520011.520023,450
Jan 6, 202512.000012.480010.200011.460011.4600296,208
Jan 3, 202510.128010.62009.732010.440010.44003,183
Jan 2, 20259.960010.68009.720010.080010.08004,242
Dec 31, 20249.720010.08009.48009.72009.72002,117
Dec 30, 20249.612010.17609.25209.42009.4200958
Dec 27, 202410.680010.72809.67209.93609.93603,792
Dec 26, 20249.012010.80009.012010.728010.72805,042
Dec 24, 20249.00009.46808.76009.36009.36001,717
Dec 23, 20248.88009.04808.52008.66408.66402,683
Dec 20, 20249.06009.36008.88009.00009.00003,300
Dec 19, 20249.34809.36008.65209.12009.12007,167
Dec 18, 20249.48009.70808.76008.76008.76007,233
Dec 17, 20249.60009.60009.60009.60009.600010,383
Dec 16, 202410.080010.20009.60009.84009.84003,300
Dec 13, 202410.056010.20009.60009.84009.84003,075
Dec 12, 20249.648010.20009.648010.080010.08001,967
Dec 11, 20249.480010.66809.24009.94809.94806,600
Dec 10, 20249.94809.96009.36009.36009.36002,167
Dec 9, 202410.008010.08009.36009.74409.74406,042
Dec 6, 202410.224010.24809.804010.092010.09205,158
Dec 5, 202410.560011.04009.720010.356010.35607,233
Dec 4, 202411.760011.760010.080011.040011.04003,217
Dec 3, 202411.064012.000010.800011.520011.52004,267
Dec 2, 202410.920011.712010.800011.400011.40008,208
Nov 29, 202411.124012.000010.824011.748011.74802,433
Nov 27, 202410.800011.520010.200011.220011.22007,325
Nov 26, 202411.280011.532010.800011.160011.16003,275
Nov 25, 202410.680011.400010.476011.040011.04007,417
Nov 22, 202410.848011.16009.828010.368010.368015,275
Nov 21, 202410.452011.220010.332010.500010.50004,333
Nov 20, 20249.720011.04009.720010.800010.80008,175
Nov 19, 202410.188010.18809.70809.75609.7560583
Nov 18, 20249.840010.20009.72009.74409.74401,667
Nov 15, 202410.200010.32009.600010.200010.20005,008
Nov 14, 20249.384010.80009.384010.344010.344012,225
Nov 13, 20249.684010.20009.000010.128010.12805,408
Nov 12, 202410.440010.44009.600010.068010.06802,508
Nov 11, 202410.800010.80009.600010.440010.44005,408
Nov 8, 20249.960010.56009.48009.90009.90004,808
Nov 7, 20249.720010.56009.480010.296010.29604,775
Nov 6, 20248.89209.93608.89209.72009.72004,850
Nov 5, 20249.660010.08009.48009.93609.93603,425
Nov 4, 20249.10809.52809.00009.48009.480013,508
Nov 1, 20249.58809.75609.00009.57609.57608,308
Oct 31, 20249.00009.12008.70008.97608.97606,467
Oct 30, 20249.60009.96008.67609.04809.048013,600
Oct 29, 202410.140010.14009.36009.56409.564011,067
Oct 28, 202410.200010.48809.732010.260010.26004,133
Oct 25, 202410.608010.63209.360010.068010.068022,175
Oct 24, 202410.788011.04009.960010.560010.560051,833
Oct 23, 202411.256011.628010.560010.920010.920054,733
Oct 22, 202412.120014.160010.440012.240012.2400436,375
Oct 21, 202410.368010.56009.78009.99609.996010,375
Oct 18, 202410.212010.57209.612010.296010.296017,958
Oct 17, 202411.400012.000010.320010.800010.800029,242
Oct 16, 202410.824013.560010.812012.120012.1200109,200
Oct 15, 202414.280014.880012.000012.240012.2400317,350
Oct 14, 20248.040017.04007.800014.880014.88004,674,900
Oct 11, 20247.94408.04007.57207.86007.86008,408
Oct 10, 20248.61608.82007.81208.19608.196017,275
Oct 9, 20247.98008.76007.90808.76008.76007,183
Oct 8, 20248.04008.11207.81208.07608.07603,283
Oct 7, 20248.40008.40007.98008.04008.0400717
Oct 4, 20248.34008.52008.34008.40008.40007,633
Oct 3, 20248.24408.40007.98008.16008.16002,525
Oct 2, 20248.16008.28008.04008.11208.11204,217
Oct 1, 20248.76008.76008.16008.31608.31602,017
Sep 30, 20248.95208.95208.28008.52008.52001,283
Sep 27, 20248.53208.76008.16008.52008.52003,417
Sep 26, 20248.64008.64008.16008.25608.25601,783
Sep 25, 20248.64008.64008.26808.40008.40001,508
Sep 24, 20248.28008.31608.24408.31608.31601,008
Sep 23, 20248.64008.64008.31608.31608.31601,700
Sep 20, 20248.52008.52008.16008.34008.34001,742
Sep 19, 20248.46008.64008.28008.30408.30401,600
Sep 18, 20248.19608.76008.16008.23208.23202,475
Sep 17, 20248.76008.76008.19608.19608.19609,117
Sep 16, 20248.41208.91608.28008.34008.34005,467
Sep 13, 20248.40008.86808.40008.55608.55601,742
Sep 12, 20248.52009.33608.40008.40008.40002,667
Sep 11, 20248.40009.72008.16008.43608.43609,175
Sep 10, 20248.70008.97608.06408.13608.13605,283
Sep 9, 20249.12009.38408.17208.70008.70008,933
Sep 6, 20249.48009.60009.00009.06009.06003,708
Sep 5, 20249.26409.84009.26409.48009.48001,225
Sep 4, 20249.48009.60009.26409.27609.27602,083
Sep 3, 20249.91209.91209.37209.46809.46801,317
Aug 30, 20249.360010.56009.36009.61209.612014,325
Aug 29, 20249.37209.60009.12009.36009.36002,258
Aug 28, 20249.48009.73209.12009.37209.37203,850
Aug 27, 20249.840010.44009.36009.64809.648013,367
Aug 26, 20249.852010.56009.84009.84009.8400967
Aug 23, 202410.260010.56009.744010.080010.08004,367
Aug 22, 20249.960010.20009.74409.86409.86401,742
Aug 21, 20249.732011.13609.73209.98409.984011,367
Aug 20, 20249.984010.56009.72009.84009.84004,600
Aug 19, 20249.84009.99609.60009.69609.69605,875
Aug 16, 202410.356010.62009.84009.84009.84007,625
Aug 15, 202410.764011.160010.320010.320010.320010,692
Aug 14, 202411.076011.760010.200010.728010.728024,042
Aug 13, 202410.680014.400010.020011.232011.232096,600
Aug 12, 202410.296010.860010.296010.788010.78803,192
Aug 9, 202411.076011.376010.380010.764010.76404,383
Aug 8, 202410.800011.160010.212010.800010.80005,017
Aug 7, 202410.392011.400010.320010.800010.80005,692
Aug 6, 202411.460011.460010.248010.620010.62004,842
Aug 5, 202410.320011.56809.480011.460011.460017,142
Aug 2, 202410.560013.80009.288011.640011.6400149,542
Aug 1, 202410.476010.80009.960010.428010.428010,083
Jul 31, 202412.360012.360010.440010.800010.800037,283
Jul 30, 202413.080014.160011.064012.360012.3600352,625
Jul 29, 20249.720012.00009.480010.332010.332012,192
Jul 26, 20248.676010.08008.67609.84009.84004,733
Jul 25, 20248.90409.12008.52008.67608.67605,967
Jul 24, 20249.45609.50408.94008.98808.98803,467
Jul 23, 20249.12009.60009.12009.51609.51601,692
Jul 22, 20249.00009.42008.88009.27609.27601,883
Jul 19, 20249.12009.36008.76008.96408.96404,200
Jul 18, 20249.72009.84009.24009.36009.36002,092
Jul 17, 20249.60009.69609.60009.60009.60001,425
Jul 16, 20249.98409.98409.48009.72009.72007,683
Jul 15, 20249.588010.65609.58809.73209.73204,900
Jul 12, 20249.49209.49209.01209.45609.45601,333
Jul 11, 20249.000010.08009.00009.49209.49203,208
Jul 10, 20249.24009.57609.24009.24009.24003,350
Jul 9, 20249.00009.57609.00009.24009.24002,567
Jul 8, 20249.36009.36009.00009.36009.36001,750
Jul 5, 20249.32409.51609.00009.36009.36002,692
Jul 3, 20249.22809.33609.00009.12009.12002,267
Jul 2, 202410.200010.20009.06009.19209.19207,508
Jul 1, 202410.344010.36809.720010.008010.00802,092
Jun 28, 202410.332010.33209.948010.080010.08001,600
Jun 27, 202410.200010.57209.960010.428010.42805,367
Jun 26, 20249.840010.56009.720010.032010.03206,333
Jun 25, 202410.656011.14809.816010.416010.41603,617
Jun 24, 202410.452010.45209.480010.176010.17605,800
Jun 21, 202410.560011.28009.384010.080010.080010,783
Jun 20, 202411.172011.280010.680010.680010.68008,133
Jun 18, 202412.600012.780011.100011.520011.520012,217
Jun 17, 202412.120013.200012.120012.840012.840023,067
Jun 14, 202411.520013.080011.520012.360012.360036,392
Jun 13, 20249.312011.88008.688011.364011.364049,500
Jun 12, 20249.12009.44408.64009.12009.12005,517
Jun 11, 20249.25209.25208.76009.00009.00002,325
Jun 10, 20249.24009.36009.00009.12009.12001,158
Jun 7, 20249.00009.57609.00009.36009.36006,025
Jun 6, 20249.60009.60009.14409.24009.24006,558
Jun 5, 202410.320010.32009.00009.36009.36009,758
Jun 4, 202410.320010.32009.960010.032010.03203,050
Jun 3, 202410.200010.32009.960010.200010.20005,542
May 31, 202410.764010.764010.320010.320010.32005,367
May 30, 202411.136011.136010.560010.764010.76401,917
May 29, 202410.320010.920010.320010.680010.68002,467
May 28, 202410.680011.028010.500010.800010.80002,400
May 24, 202410.788011.040010.560010.680010.68003,383
May 23, 202410.680010.680010.200010.440010.44009,325
May 22, 202411.100011.760010.680010.968010.968010,658
May 21, 202411.040011.520010.968010.968010.96807,467
May 20, 202411.520011.520011.040011.148011.14808,875
May 17, 202412.600013.404011.400011.820011.82008,133
May 16, 202414.880014.880011.688012.000012.000042,833
May 15, 202413.800013.800012.240012.840012.840012,925
May 14, 202413.680014.160012.960013.440013.440022,342
May 13, 202412.000014.880011.880014.640014.640051,300
May 10, 202411.280012.240010.896012.120012.120027,342
May 9, 202411.016011.400010.920010.944010.94403,625
May 8, 202411.400011.520010.800011.160011.16009,000
May 7, 202410.560011.532010.320011.160011.160019,000
May 6, 202410.800011.112010.200010.320010.320017,783
May 3, 202411.280011.520010.812011.100011.100014,850
May 2, 202411.640011.988010.872011.172011.172021,708
May 1, 202411.880012.120011.400012.000012.000015,350
Apr 30, 202412.600012.960011.880012.000012.000011,100
Apr 29, 202412.360013.176012.360012.720012.720026,300
Apr 26, 202411.280013.080010.896011.760011.760021,183
Apr 25, 202413.800013.800010.680011.760011.760050,750
Apr 24, 202415.000015.360013.560014.040014.040038,092
Apr 23, 202414.400017.520014.400015.600015.600050,892
Apr 22, 202415.720016.440014.160014.880014.880076,492
Apr 19, 202416.800017.640015.600016.440016.4400116,317
Apr 18, 202419.080020.520015.960018.240018.2400420,667
Apr 17, 202424.120042.000020.400021.840021.840018,886,567
Apr 16, 20249.84009.84008.40009.12009.1200321,175

Related Tickers

BDRX Biodexa Pharmaceuticals Plc
1.4600
-11.52%
 
PCSA Processa Pharmaceuticals, Inc.
0.2701
+4.57%
 
QNRX Quoin Pharmaceuticals, Ltd.
5.87
+11.17%
 
REVB Revelation Biosciences, Inc.
3.0500
-12.36%
 
ENSC Ensysce Biosciences, Inc.
2.2400
+14.29%
 
GRI GRI Bio, Inc.
1.5700
+3.97%
 
VRAX Virax Biolabs Group Limited
1.0600
+3.92%
 
NTHI NeOnc Technologies Holdings, Inc. Common Stock
7.63
-4.03%
 
ADTX Aditxt, Inc.
2.4100
-3.60%
 
WINT Windtree Therapeutics, Inc.
1.1800
-13.24%