NasdaqCM - Nasdaq Real Time Price • USD
INVO Bioscience, Inc. (INVO)
As of 11:49 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.9200 | 0.9601 | 0.9200 | 0.9201 | 0.9201 | 28,863 |
May 20, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9290 | 0.9290 | 105,700 |
May 17, 2024 | 1.0500 | 1.1170 | 0.9500 | 0.9850 | 0.9850 | 97,600 |
May 16, 2024 | 1.2400 | 1.2400 | 0.9740 | 1.0000 | 1.0000 | 514,000 |
May 15, 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 155,100 |
May 14, 2024 | 1.1400 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 268,100 |
May 13, 2024 | 1.0000 | 1.2400 | 0.9900 | 1.2200 | 1.2200 | 615,600 |
May 10, 2024 | 0.9400 | 1.0200 | 0.9080 | 1.0100 | 1.0100 | 328,100 |
May 9, 2024 | 0.9180 | 0.9500 | 0.9100 | 0.9120 | 0.9120 | 43,500 |
May 8, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 108,000 |
May 7, 2024 | 0.8800 | 0.9610 | 0.8600 | 0.9300 | 0.9300 | 228,000 |
May 6, 2024 | 0.9000 | 0.9260 | 0.8500 | 0.8600 | 0.8600 | 213,400 |
May 3, 2024 | 0.9400 | 0.9600 | 0.9010 | 0.9250 | 0.9250 | 178,200 |
May 2, 2024 | 0.9700 | 0.9990 | 0.9060 | 0.9310 | 0.9310 | 260,500 |
May 1, 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 184,200 |
Apr 30, 2024 | 1.0500 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 133,200 |
Apr 29, 2024 | 1.0300 | 1.0980 | 1.0300 | 1.0600 | 1.0600 | 315,600 |
Apr 26, 2024 | 0.9400 | 1.0900 | 0.9080 | 0.9800 | 0.9800 | 254,200 |
Apr 25, 2024 | 1.1500 | 1.1500 | 0.8900 | 0.9800 | 0.9800 | 609,000 |
Apr 24, 2024 | 1.2500 | 1.2800 | 1.1300 | 1.1700 | 1.1700 | 457,100 |
Apr 23, 2024 | 1.2000 | 1.4600 | 1.2000 | 1.3000 | 1.3000 | 610,700 |
Apr 22, 2024 | 1.3100 | 1.3700 | 1.1800 | 1.2400 | 1.2400 | 917,900 |
Apr 19, 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 1,372,800 |
Apr 18, 2024 | 1.5900 | 1.7100 | 1.3300 | 1.5200 | 1.5200 | 5,048,000 |
Apr 17, 2024 | 2.0100 | 3.5000 | 1.7000 | 1.8200 | 1.8200 | 226,638,800 |
Apr 16, 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7600 | 0.7600 | 3,854,100 |
Apr 15, 2024 | 0.7700 | 0.8150 | 0.7500 | 0.7670 | 0.7670 | 24,400 |
Apr 12, 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8150 | 0.8150 | 48,900 |
Apr 11, 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | 0.9400 | 19,100 |
Apr 10, 2024 | 0.8560 | 0.8700 | 0.7920 | 0.7920 | 0.7920 | 15,400 |
Apr 9, 2024 | 0.8460 | 0.8540 | 0.7800 | 0.8290 | 0.8290 | 12,600 |
Apr 8, 2024 | 0.8200 | 0.8710 | 0.7410 | 0.8580 | 0.8580 | 25,000 |
Apr 5, 2024 | 0.8310 | 0.8700 | 0.8210 | 0.8550 | 0.8550 | 16,100 |
Apr 4, 2024 | 0.9000 | 0.9200 | 0.8280 | 0.8700 | 0.8700 | 37,800 |
Apr 3, 2024 | 0.9700 | 1.1300 | 0.8700 | 0.9200 | 0.9200 | 61,200 |
Apr 2, 2024 | 1.0100 | 1.0900 | 0.9200 | 0.9200 | 0.9200 | 54,200 |
Apr 1, 2024 | 1.0700 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 42,200 |
Mar 28, 2024 | 1.1700 | 1.1700 | 1.1080 | 1.1300 | 1.1300 | 14,300 |
Mar 27, 2024 | 1.0100 | 1.1370 | 1.0100 | 1.1000 | 1.1000 | 18,600 |
Mar 26, 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0100 | 1.0100 | 16,500 |
Mar 25, 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 40,100 |
Mar 22, 2024 | 1.1700 | 1.1700 | 1.1140 | 1.1300 | 1.1300 | 8,900 |
Mar 21, 2024 | 1.0500 | 1.2400 | 1.0500 | 1.1000 | 1.1000 | 29,100 |
Mar 20, 2024 | 1.0550 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 7,500 |
Mar 19, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
Mar 18, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 9,400 |
Mar 15, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 17,800 |
Mar 14, 2024 | 1.0900 | 1.0900 | 1.0510 | 1.0800 | 1.0800 | 4,600 |
Mar 13, 2024 | 1.0900 | 1.0900 | 1.0270 | 1.0600 | 1.0600 | 18,600 |
Mar 12, 2024 | 1.1000 | 1.1270 | 1.0900 | 1.0900 | 1.0900 | 12,800 |
Mar 11, 2024 | 1.2200 | 1.2480 | 1.1200 | 1.1200 | 1.1200 | 13,700 |
Mar 8, 2024 | 1.1600 | 1.2600 | 1.1300 | 1.2100 | 1.2100 | 15,200 |
Mar 7, 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1310 | 1.1310 | 14,300 |
Mar 6, 2024 | 1.1530 | 1.2080 | 1.1500 | 1.1600 | 1.1600 | 36,100 |
Mar 5, 2024 | 1.2800 | 1.2800 | 1.0900 | 1.1700 | 1.1700 | 46,900 |
Mar 4, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 34,000 |
Mar 1, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 26,100 |
Feb 29, 2024 | 1.1900 | 1.1900 | 1.1060 | 1.1500 | 1.1500 | 32,600 |
Feb 28, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,700 |
Feb 27, 2024 | 1.1600 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 41,300 |
Feb 26, 2024 | 1.0600 | 1.1500 | 1.0400 | 1.1400 | 1.1400 | 39,700 |
Feb 23, 2024 | 0.9200 | 1.0200 | 0.8990 | 1.0100 | 1.0100 | 20,600 |
Feb 22, 2024 | 0.9060 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 11,300 |
Feb 21, 2024 | 0.9600 | 1.0500 | 0.9000 | 0.9000 | 0.9000 | 37,600 |
Feb 20, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 20,000 |
Feb 16, 2024 | 0.8100 | 0.9000 | 0.8100 | 0.8780 | 0.8780 | 18,300 |
Feb 15, 2024 | 0.8320 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 16,000 |
Feb 14, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 12,900 |
Feb 13, 2024 | 0.9410 | 0.9410 | 0.8700 | 0.8700 | 0.8700 | 8,900 |
Feb 12, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 25,000 |
Feb 9, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 35,800 |
Feb 8, 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9210 | 0.9210 | 15,500 |
Feb 7, 2024 | 0.9160 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 8,500 |
Feb 6, 2024 | 0.9000 | 0.9510 | 0.9000 | 0.9150 | 0.9150 | 37,700 |
Feb 5, 2024 | 0.9610 | 0.9610 | 0.9000 | 0.9110 | 0.9110 | 22,600 |
Feb 2, 2024 | 0.9980 | 0.9980 | 0.9600 | 0.9610 | 0.9610 | 12,900 |
Feb 1, 2024 | 0.9700 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 23,600 |
Jan 31, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 42,700 |
Jan 30, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 7,500 |
Jan 29, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 6,900 |
Jan 26, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 19,000 |
Jan 25, 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 21,600 |
Jan 24, 2024 | 1.1000 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 32,500 |
Jan 23, 2024 | 1.0700 | 1.1700 | 1.0520 | 1.1000 | 1.1000 | 87,500 |
Jan 22, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 18,200 |
Jan 19, 2024 | 1.0600 | 1.1000 | 1.0310 | 1.0500 | 1.0500 | 30,700 |
Jan 18, 2024 | 1.1300 | 1.1300 | 1.0410 | 1.0900 | 1.0900 | 30,100 |
Jan 17, 2024 | 1.1100 | 1.2300 | 1.0520 | 1.1800 | 1.1800 | 116,700 |
Jan 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 10,700 |
Jan 12, 2024 | 1.0500 | 1.0970 | 1.0400 | 1.0500 | 1.0500 | 25,700 |
Jan 11, 2024 | 1.1200 | 1.1700 | 1.0200 | 1.0400 | 1.0400 | 80,800 |
Jan 10, 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1000 | 1.1000 | 78,300 |
Jan 9, 2024 | 1.2500 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 25,900 |
Jan 8, 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 27,400 |
Jan 5, 2024 | 1.2000 | 1.2880 | 1.1900 | 1.2200 | 1.2200 | 26,600 |
Jan 4, 2024 | 1.2600 | 1.3200 | 1.1800 | 1.2200 | 1.2200 | 53,300 |
Jan 3, 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 45,700 |
Jan 2, 2024 | 1.3400 | 1.3500 | 1.2000 | 1.2800 | 1.2800 | 22,600 |
Dec 29, 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 64,600 |
Dec 28, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 23,400 |
Dec 27, 2023 | 1.4100 | 1.4250 | 1.3500 | 1.3600 | 1.3600 | 45,100 |
Dec 26, 2023 | 1.2500 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 217,300 |
Dec 22, 2023 | 1.1700 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 32,800 |
Dec 21, 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 24,100 |
Dec 20, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 30,000 |
Dec 19, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 44,000 |
Dec 18, 2023 | 1.2100 | 1.2560 | 1.1000 | 1.1200 | 1.1200 | 76,500 |
Dec 15, 2023 | 1.2400 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 49,300 |
Dec 14, 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 87,700 |
Dec 13, 2023 | 1.2500 | 1.2600 | 1.1000 | 1.2000 | 1.2000 | 116,500 |
Dec 12, 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 70,000 |
Dec 11, 2023 | 1.3700 | 1.4340 | 1.3600 | 1.3900 | 1.3900 | 47,600 |
Dec 8, 2023 | 1.4500 | 1.4710 | 1.3300 | 1.4300 | 1.4300 | 151,800 |
Dec 7, 2023 | 1.6400 | 1.6990 | 1.4600 | 1.4900 | 1.4900 | 251,700 |
Dec 6, 2023 | 1.6100 | 1.7000 | 1.5900 | 1.6400 | 1.6400 | 150,300 |
Dec 5, 2023 | 1.7600 | 1.7900 | 1.5430 | 1.5900 | 1.5900 | 210,400 |
Dec 4, 2023 | 1.9000 | 1.9060 | 1.7400 | 1.7700 | 1.7700 | 216,600 |
Dec 1, 2023 | 1.8900 | 2.1000 | 1.8100 | 1.9000 | 1.9000 | 353,200 |
Nov 30, 2023 | 1.8400 | 1.9800 | 1.8000 | 1.8700 | 1.8700 | 221,500 |
Nov 29, 2023 | 1.8100 | 1.9300 | 1.7620 | 1.8600 | 1.8600 | 321,400 |
Nov 28, 2023 | 1.9900 | 2.0400 | 1.7010 | 1.8300 | 1.8300 | 943,100 |
Nov 27, 2023 | 2.0900 | 2.3900 | 1.8800 | 2.0800 | 2.0800 | 2,294,600 |
Nov 24, 2023 | 1.7500 | 2.0800 | 1.7300 | 2.0500 | 2.0500 | 1,056,300 |
Nov 22, 2023 | 1.8600 | 1.9100 | 1.7400 | 1.8500 | 1.8500 | 501,500 |
Nov 21, 2023 | 1.9300 | 2.0700 | 1.6700 | 1.8600 | 1.8600 | 1,907,700 |
Nov 20, 2023 | 1.7200 | 1.9100 | 1.7100 | 1.7200 | 1.7200 | 608,800 |
Nov 17, 2023 | 1.8900 | 1.8900 | 1.6140 | 1.8100 | 1.8100 | 887,600 |
Nov 16, 2023 | 1.8300 | 2.0500 | 1.7350 | 1.9100 | 1.9100 | 1,429,800 |
Nov 15, 2023 | 2.1900 | 2.1900 | 1.7200 | 1.8500 | 1.8500 | 2,456,000 |
Nov 14, 2023 | 2.0300 | 2.4700 | 1.8500 | 2.1600 | 2.1600 | 23,747,600 |
Nov 13, 2023 | 1.3500 | 1.9000 | 1.2600 | 1.6100 | 1.6100 | 21,864,100 |
Nov 10, 2023 | 1.3000 | 2.0400 | 1.1200 | 1.3100 | 1.3100 | 71,999,400 |
Nov 9, 2023 | 0.8190 | 0.8190 | 0.6300 | 0.6870 | 0.6870 | 181,900 |
Nov 8, 2023 | 1.0700 | 1.0700 | 0.7700 | 0.7820 | 0.7820 | 486,800 |
Nov 7, 2023 | 1.2000 | 1.2000 | 1.0100 | 1.0500 | 1.0500 | 119,400 |
Nov 6, 2023 | 1.3400 | 1.3400 | 1.1500 | 1.1800 | 1.1800 | 242,700 |
Nov 3, 2023 | 1.3000 | 1.3720 | 1.2700 | 1.3000 | 1.3000 | 114,800 |
Nov 2, 2023 | 1.1900 | 1.3200 | 1.1000 | 1.3000 | 1.3000 | 180,200 |
Nov 1, 2023 | 1.2200 | 1.3100 | 1.1360 | 1.2000 | 1.2000 | 220,200 |
Oct 31, 2023 | 1.2900 | 1.4400 | 1.2500 | 1.2500 | 1.2500 | 156,500 |
Oct 30, 2023 | 1.2400 | 1.3900 | 1.1100 | 1.3200 | 1.3200 | 411,800 |
Oct 27, 2023 | 1.3500 | 1.4400 | 1.2900 | 1.3000 | 1.3000 | 294,200 |
Oct 26, 2023 | 1.4800 | 1.5400 | 1.3400 | 1.3800 | 1.3800 | 553,400 |
Oct 25, 2023 | 1.3600 | 1.6600 | 1.2800 | 1.6200 | 1.6200 | 1,648,700 |
Oct 24, 2023 | 1.7100 | 1.8000 | 1.2900 | 1.4800 | 1.4800 | 4,913,500 |
Oct 23, 2023 | 1.4800 | 3.0400 | 1.4400 | 2.1200 | 2.1200 | 106,280,000 |
Oct 20, 2023 | 0.5660 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 34,500 |
Oct 19, 2023 | 0.6900 | 0.6900 | 0.5000 | 0.5900 | 0.5900 | 60,500 |
Oct 18, 2023 | 0.6500 | 0.6600 | 0.6250 | 0.6600 | 0.6600 | 7,300 |
Oct 17, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 6,100 |
Oct 16, 2023 | 0.7200 | 0.7200 | 0.6150 | 0.6460 | 0.6460 | 26,200 |
Oct 13, 2023 | 0.7030 | 0.7200 | 0.6340 | 0.6860 | 0.6860 | 20,500 |
Oct 12, 2023 | 0.6250 | 0.7330 | 0.6100 | 0.6340 | 0.6340 | 43,900 |
Oct 11, 2023 | 0.7130 | 0.7130 | 0.6100 | 0.6100 | 0.6100 | 64,200 |
Oct 10, 2023 | 0.7010 | 0.8000 | 0.6620 | 0.6790 | 0.6790 | 30,000 |
Oct 9, 2023 | 0.7800 | 0.7860 | 0.7000 | 0.7860 | 0.7860 | 7,400 |
Oct 6, 2023 | 0.8410 | 0.8410 | 0.7700 | 0.7900 | 0.7900 | 5,700 |
Oct 5, 2023 | 0.7880 | 0.8510 | 0.7500 | 0.7800 | 0.7800 | 5,200 |
Oct 4, 2023 | 0.7180 | 0.8100 | 0.7180 | 0.7500 | 0.7500 | 19,500 |
Oct 3, 2023 | 0.7800 | 0.7890 | 0.7250 | 0.7780 | 0.7780 | 11,300 |
Oct 2, 2023 | 0.7940 | 0.8360 | 0.7500 | 0.7510 | 0.7510 | 9,700 |
Sep 29, 2023 | 0.8400 | 0.8900 | 0.6850 | 0.7900 | 0.7900 | 86,900 |
Sep 28, 2023 | 0.7600 | 0.8950 | 0.7510 | 0.8550 | 0.8550 | 23,700 |
Sep 27, 2023 | 0.8290 | 0.8600 | 0.7630 | 0.8500 | 0.8500 | 768,200 |
Sep 26, 2023 | 0.8700 | 0.8900 | 0.8510 | 0.8550 | 0.8550 | 5,100 |
Sep 25, 2023 | 0.8700 | 0.9110 | 0.8100 | 0.8700 | 0.8700 | 22,800 |
Sep 22, 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 7,700 |
Sep 21, 2023 | 0.9800 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 20,600 |
Sep 20, 2023 | 1.0150 | 1.0300 | 0.9970 | 1.0100 | 1.0100 | 13,700 |
Sep 19, 2023 | 0.9530 | 1.0100 | 0.9500 | 0.9970 | 0.9970 | 16,200 |
Sep 18, 2023 | 1.0700 | 1.0700 | 0.9400 | 0.9400 | 0.9400 | 13,600 |
Sep 15, 2023 | 1.0760 | 1.0800 | 0.9200 | 1.0400 | 1.0400 | 70,200 |
Sep 14, 2023 | 1.0800 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 25,000 |
Sep 13, 2023 | 1.3000 | 1.3000 | 1.0800 | 1.0800 | 1.0800 | 23,300 |
Sep 12, 2023 | 1.4000 | 1.4100 | 1.1600 | 1.2380 | 1.2380 | 52,400 |
Sep 11, 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 7,800 |
Sep 8, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 3,600 |
Sep 7, 2023 | 1.3800 | 1.3870 | 1.3200 | 1.3700 | 1.3700 | 15,400 |
Sep 6, 2023 | 1.3900 | 1.4280 | 1.3150 | 1.3150 | 1.3150 | 30,100 |
Sep 5, 2023 | 1.5100 | 1.5100 | 1.3580 | 1.4000 | 1.4000 | 15,800 |
Sep 1, 2023 | 1.5600 | 1.7000 | 1.4690 | 1.5000 | 1.5000 | 54,500 |
Aug 31, 2023 | 1.5600 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 12,100 |
Aug 30, 2023 | 1.5000 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 28,700 |
Aug 29, 2023 | 1.5000 | 1.6400 | 1.4800 | 1.5400 | 1.5400 | 64,100 |
Aug 28, 2023 | 1.5100 | 1.5410 | 1.3900 | 1.5000 | 1.5000 | 45,000 |
Aug 25, 2023 | 1.5300 | 1.6900 | 1.4200 | 1.5300 | 1.5300 | 91,200 |
Aug 24, 2023 | 1.5200 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 22,500 |
Aug 23, 2023 | 1.5900 | 1.5900 | 1.4310 | 1.5400 | 1.5400 | 83,000 |
Aug 22, 2023 | 1.4900 | 1.5500 | 1.4410 | 1.5000 | 1.5000 | 71,900 |
Aug 21, 2023 | 1.6100 | 1.6100 | 1.4300 | 1.5000 | 1.5000 | 131,300 |
Aug 18, 2023 | 1.3200 | 1.5300 | 1.3200 | 1.4800 | 1.4800 | 60,400 |
Aug 17, 2023 | 1.3900 | 1.4540 | 1.3500 | 1.4400 | 1.4400 | 60,500 |
Aug 16, 2023 | 1.3600 | 1.4700 | 1.3200 | 1.4200 | 1.4200 | 104,800 |
Aug 15, 2023 | 1.6100 | 1.6300 | 1.2000 | 1.4250 | 1.4250 | 175,900 |
Aug 14, 2023 | 1.6600 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 91,800 |
Aug 11, 2023 | 1.7700 | 1.8100 | 1.5600 | 1.6400 | 1.6400 | 223,200 |
Aug 10, 2023 | 1.8400 | 1.8650 | 1.7500 | 1.7600 | 1.7600 | 144,000 |
Aug 9, 2023 | 1.9700 | 2.3000 | 1.8400 | 1.8600 | 1.8600 | 885,000 |
Aug 8, 2023 | 1.8800 | 2.0890 | 1.7630 | 1.9300 | 1.9300 | 124,900 |
Aug 7, 2023 | 1.9900 | 1.9900 | 1.7300 | 1.8800 | 1.8800 | 114,000 |
Aug 4, 2023 | 2.3000 | 2.3000 | 1.7100 | 2.0000 | 2.0000 | 1,252,300 |
Aug 3, 2023 | 4.1100 | 4.1100 | 2.8600 | 3.1600 | 3.1600 | 462,300 |
Aug 2, 2023 | 3.7200 | 4.1000 | 3.6830 | 3.9600 | 3.9600 | 175,000 |
Aug 1, 2023 | 4.6100 | 4.6500 | 3.3300 | 3.7000 | 3.7000 | 636,300 |
Jul 31, 2023 | 4.1000 | 6.6500 | 3.6200 | 4.9600 | 4.9600 | 1,439,600 |
Jul 28, 2023 | 1:20 Stock Splits | |||||
Jul 28, 2023 | 4.8000 | 7.2000 | 4.0800 | 4.5900 | 4.5900 | 6,060,100 |
Jul 27, 2023 | 3.2000 | 4.0000 | 3.1800 | 3.7600 | 3.7600 | 322,235 |
Jul 26, 2023 | 2.9600 | 3.2000 | 2.8000 | 3.0800 | 3.0800 | 35,435 |
Jul 25, 2023 | 2.9000 | 3.1400 | 2.6000 | 3.1400 | 3.1400 | 22,070 |
Jul 24, 2023 | 3.1200 | 3.3000 | 2.4600 | 2.9400 | 2.9400 | 38,965 |
Jul 21, 2023 | 3.5000 | 3.5200 | 3.2200 | 3.3200 | 3.3200 | 11,785 |
Jul 20, 2023 | 3.5000 | 3.6400 | 3.4000 | 3.5000 | 3.5000 | 32,685 |
Jul 19, 2023 | 3.5200 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 6,860 |
Jul 18, 2023 | 3.5800 | 3.7000 | 3.5000 | 3.5600 | 3.5600 | 7,710 |
Jul 17, 2023 | 3.6600 | 3.7800 | 3.5000 | 3.5800 | 3.5800 | 5,790 |
Jul 14, 2023 | 3.7000 | 3.7000 | 3.5000 | 3.5200 | 3.5200 | 12,255 |
Jul 13, 2023 | 3.5200 | 3.9000 | 3.4600 | 3.9000 | 3.9000 | 9,800 |
Jul 12, 2023 | 3.7400 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 11,240 |
Jul 11, 2023 | 3.7000 | 3.8400 | 3.6200 | 3.6600 | 3.6600 | 13,570 |
Jul 10, 2023 | 3.8000 | 3.9000 | 3.6000 | 3.7000 | 3.7000 | 10,930 |
Jul 7, 2023 | 3.5400 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 19,365 |
Jul 6, 2023 | 3.7800 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 19,435 |
Jul 5, 2023 | 3.7800 | 3.9000 | 3.6400 | 3.9000 | 3.9000 | 30,520 |
Jul 3, 2023 | 3.9400 | 3.9400 | 3.4000 | 3.6600 | 3.6600 | 105,000 |
Jun 30, 2023 | 4.2000 | 4.2000 | 3.6600 | 4.0000 | 4.0000 | 23,695 |
Jun 29, 2023 | 4.3400 | 4.3400 | 3.6600 | 4.1400 | 4.1400 | 56,370 |
Jun 28, 2023 | 4.3000 | 4.5800 | 4.0800 | 4.3400 | 4.3400 | 74,805 |
Jun 27, 2023 | 4.6400 | 4.7400 | 4.0000 | 4.3800 | 4.3800 | 211,320 |
Jun 26, 2023 | 5.2000 | 5.9000 | 4.3200 | 4.8000 | 4.8000 | 2,548,115 |
Jun 23, 2023 | 3.5000 | 3.5000 | 3.2600 | 3.3000 | 3.3000 | 13,600 |
Jun 22, 2023 | 3.2200 | 3.5000 | 3.1000 | 3.5000 | 3.5000 | 24,140 |
Jun 21, 2023 | 3.4000 | 3.5200 | 3.2000 | 3.2000 | 3.2000 | 12,430 |
Jun 20, 2023 | 3.6800 | 3.6800 | 3.2400 | 3.4000 | 3.4000 | 13,060 |
Jun 16, 2023 | 3.5400 | 3.9400 | 3.0200 | 3.4000 | 3.4000 | 54,845 |
Jun 15, 2023 | 3.3000 | 3.4400 | 3.2000 | 3.4000 | 3.4000 | 31,915 |
Jun 14, 2023 | 4.0000 | 4.0000 | 3.0000 | 3.4000 | 3.4000 | 121,305 |
Jun 13, 2023 | 3.7400 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 16,620 |
Jun 12, 2023 | 4.4000 | 4.4000 | 3.5000 | 3.8600 | 3.8600 | 17,495 |
Jun 9, 2023 | 4.0600 | 4.8000 | 3.6000 | 4.0000 | 4.0000 | 37,455 |
Jun 8, 2023 | 3.6000 | 4.4000 | 3.6000 | 4.0800 | 4.0800 | 35,170 |
Jun 7, 2023 | 4.4000 | 6.5600 | 3.6000 | 3.9200 | 3.9200 | 181,165 |
Jun 6, 2023 | 4.6000 | 4.8000 | 3.8000 | 4.0000 | 4.0000 | 22,875 |
Jun 5, 2023 | 4.4000 | 8.6000 | 3.8800 | 4.0000 | 4.0000 | 349,155 |
Jun 2, 2023 | 4.8000 | 5.3800 | 3.6400 | 4.2400 | 4.2400 | 11,525 |
Jun 1, 2023 | 4.8600 | 5.3000 | 4.0000 | 4.1000 | 4.1000 | 7,865 |
May 31, 2023 | 6.1800 | 6.1800 | 4.6200 | 5.1000 | 5.1000 | 7,060 |
May 30, 2023 | 6.1000 | 6.2600 | 6.0000 | 6.0000 | 6.0000 | 1,975 |
May 26, 2023 | 6.6000 | 7.0000 | 6.0000 | 6.0000 | 6.0000 | 5,105 |
May 25, 2023 | 7.3600 | 7.3600 | 6.6000 | 6.6000 | 6.6000 | 2,850 |
May 24, 2023 | 7.1400 | 7.7400 | 7.1400 | 7.2200 | 7.2200 | 1,205 |
May 23, 2023 | 6.9000 | 7.2800 | 6.9000 | 7.1800 | 7.1800 | 1,555 |
May 22, 2023 | 7.6000 | 7.9000 | 6.6000 | 6.8000 | 6.8000 | 6,995 |
Related Tickers
BBLG Bone Biologics Corporation
1.4810
-18.84%
INBS Intelligent Bio Solutions Inc.
2.3601
-3.67%
VVOS Vivos Therapeutics, Inc.
2.2150
-1.12%
AEMD Aethlon Medical, Inc.
0.4550
+5.37%
NUWE Nuwellis, Inc.
0.2500
-2.61%
BSGM BioSig Technologies, Inc.
1.8460
+4.29%
HSDT Helius Medical Technologies, Inc.
1.3654
-0.34%
HSCS Heart Test Laboratories, Inc.
5.63
-4.25%
TNON Tenon Medical, Inc.
0.7560
-5.50%
NAOV NanoVibronix, Inc.
0.7398
+0.24%