INVO Fertility (IVF) Price: 0.5576

INVO Fertility, Inc. (IVF)

0.5576 -0.03 (-5.65%) USD | NASDAQ | Oct 16, 16:00

0.5833 +0.03 (+4.61%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2008. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	0.5952	0.5999	0.5301	0.5576	79883.00
Oct 15, 2026	0.5823	0.60	0.51	0.591	175350.0
Oct 14, 2026	0.65	0.6699	0.58	0.59	174985.0
Oct 13, 2026	0.72	0.7502	0.6272	0.6399	228682.0
Oct 12, 2026	0.75	0.7684	0.7152	0.726	93276.00
Oct 09, 2026	0.77	0.77	0.7100	0.7275	89615.00
Oct 08, 2026	0.74	0.76	0.74	0.7401	69847.00
Oct 07, 2026	0.8349	0.8349	0.7111	0.7375	164363.0
Oct 06, 2026	0.8138	0.8426	0.7910	0.7951	68117.00
Oct 05, 2026	0.87	0.87	0.7596	0.829	147024.0
Oct 02, 2026	0.90	0.9049	0.8115	0.855	223156.0
Oct 01, 2026	0.95	0.95	0.8902	0.9006	128353.0
Sep 30, 2026	0.94	0.9474	0.91	0.9102	72599.00
Sep 29, 2026	0.95	0.95	0.9101	0.911	76577.00
Sep 28, 2026	0.9456	0.97	0.9301	0.9336	92369.00
Sep 25, 2026	0.95	1.043	0.93	0.9447	514016.0
Sep 24, 2026	1.00	1.02	0.94	0.9423	114558.0
Sep 23, 2026	0.99	1.02	0.9684	1.02	147509.0
Sep 22, 2026	0.9401	0.9995	0.94	0.9995	136633.0
Sep 21, 2026	0.9566	0.986	0.9308	0.958	161272.0
Sep 18, 2026	0.9299	0.9899	0.915	0.97	117414.0
Sep 17, 2026	0.9347	0.9423	0.915	0.9289	76441.00
Sep 16, 2026	0.95	0.96	0.915	0.9334	156575.0
Sep 15, 2026	0.96	0.968	0.95	0.9521	61187.00
Sep 14, 2026	0.9789	0.9998	0.95	0.9511	216496.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks