2m 2m 2m 2m 2m 2m 2m
INVO Fertility (IVF)
NASDAQ
$2.73+$0.04 (+1.30%)
Price as of Nov 12, 2026 8:40 AM EST- $6.7MMarket Cap
- -97.05%1-Year Change
- Medical DevicesIndustry
INVO Fertility (IVF)
$2.73+$0.04 (+1.30%)
- 1 Month-7.56%Low Price$2.13High Price$2.69
- 3 Months-34.71%Low Price$2.13High Price$2.69
- 1 Year-97.05%Low Price$40.46High Price$10.88
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 2.73 | 2.78 | 2.47 | 2.69 | +7.60% | 22,941 |
11/10/2026 | 2.42 | 2.50 | 2.22 | 2.50 | +6.38% | 32,126 |
11/09/2026 | 2.08 | 2.39 | 1.95 | 2.35 | +9.81% | 22,910 |
11/06/2026 | 1.98 | 2.15 | 1.97 | 2.14 | +5.42% | 37,016 |
11/05/2026 | 2.09 | 2.18 | 1.90 | 2.03 | -0.98% | 49,032 |
11/04/2026 | 1.94 | 2.17 | 1.87 | 2.05 | +5.67% | 40,872 |
11/03/2026 | 1.91 | 2.07 | 1.82 | 1.94 | +6.01% | 18,821 |
11/02/2026 | 1.95 | 2.19 | 1.81 | 1.83 | -4.19% | 55,209 |
10/30/2026 | 2.04 | 2.28 | 1.59 | 1.91 | -10.93% | 129,942 |
10/30/2026 |
1:4 Split | |||||
10/29/2026 | 2.24 | 2.27 | 2.14 | 2.14 | -3.60% | 119,384 |
10/28/2026 | 2.40 | 2.49 | 2.22 | 2.22 | -9.74% | 174,421 |
10/27/2026 | 2.32 | 2.54 | 2.20 | 2.46 | +8.09% | 57,241 |
10/26/2026 | 2.31 | 2.49 | 2.22 | 2.28 | -0.05% | 38,588 |
10/23/2026 | 2.12 | 2.35 | 2.12 | 2.28 | +7.00% | 86,699 |
10/22/2026 | 2.26 | 2.26 | 2.12 | 2.13 | -2.67% | 59,588 |
10/21/2026 | 2.39 | 2.42 | 2.12 | 2.19 | -8.98% | 76,391 |
10/20/2026 | 2.44 | 2.57 | 2.40 | 2.41 | +0.10% | 69,378 |
10/19/2026 | 2.25 | 2.57 | 2.24 | 2.40 | +7.78% | 94,147 |
10/16/2026 | 2.38 | 2.40 | 2.12 | 2.23 | -5.65% | 79,882 |
10/15/2026 | 2.33 | 2.40 | 2.04 | 2.36 | +0.17% | 175,349 |
10/14/2026 | 2.60 | 2.68 | 2.32 | 2.36 | -7.80% | 174,984 |
10/13/2026 | 2.88 | 3.00 | 2.51 | 2.56 | -11.86% | 244,499 |
10/12/2026 | 3.00 | 3.07 | 2.86 | 2.90 | -0.21% | 93,276 |
10/09/2026 | 3.08 | 3.08 | 2.84 | 2.91 | -1.70% | 89,614 |
10/08/2026 | 2.96 | 3.04 | 2.96 | 2.96 | +0.35% | 69,847 |
10/07/2026 | 3.34 | 3.34 | 2.84 | 2.95 | -7.24% | 164,363 |
10/06/2026 | 3.26 | 3.37 | 3.16 | 3.18 | -4.09% | 68,117 |
10/05/2026 | 3.48 | 3.48 | 3.04 | 3.32 | -3.04% | 147,024 |
10/02/2026 | 3.60 | 3.62 | 3.25 | 3.42 | -5.06% | 223,156 |
10/01/2026 | 3.80 | 3.80 | 3.56 | 3.60 | -1.05% | 128,353 |
09/30/2026 | 3.76 | 3.79 | 3.64 | 3.64 | -0.09% | 72,599 |
09/29/2026 | 3.80 | 3.80 | 3.64 | 3.64 | -2.42% | 76,576 |
09/28/2026 | 3.78 | 3.88 | 3.72 | 3.73 | -1.17% | 92,369 |
09/25/2026 | 3.80 | 4.17 | 3.72 | 3.78 | +0.25% | 514,016 |
09/24/2026 | 4.00 | 4.08 | 3.76 | 3.77 | -7.62% | 114,558 |
09/23/2026 | 3.96 | 4.08 | 3.87 | 4.08 | +2.05% | 147,509 |
09/22/2026 | 3.76 | 4.00 | 3.76 | 4.00 | +4.33% | 136,632 |
09/21/2026 | 3.83 | 3.94 | 3.72 | 3.83 | -1.24% | 161,272 |
09/18/2026 | 3.72 | 3.96 | 3.66 | 3.88 | +4.42% | 117,414 |
09/17/2026 | 3.74 | 3.77 | 3.66 | 3.72 | -0.49% | 76,441 |
09/16/2026 | 3.80 | 3.84 | 3.66 | 3.73 | -1.96% | 156,575 |
09/15/2026 | 3.84 | 3.87 | 3.80 | 3.81 | +0.11% | 61,187 |
09/14/2026 | 3.92 | 4.00 | 3.80 | 3.80 | -1.86% | 216,496 |
09/11/2026 | 3.93 | 3.96 | 3.86 | 3.88 | +0.53% | 55,816 |
09/10/2026 | 3.80 | 3.92 | 3.80 | 3.86 | +0.42% | 64,413 |
09/09/2026 | 4.00 | 4.00 | 3.80 | 3.84 | -2.26% | 153,044 |
09/08/2026 | 3.96 | 4.00 | 3.88 | 3.93 | -0.28% | 73,606 |
09/04/2026 | 3.93 | 3.96 | 3.88 | 3.94 | +0.16% | 187,818 |
09/03/2026 | 4.04 | 4.08 | 3.92 | 3.93 | -2.63% | 218,088 |
09/02/2026 | 4.08 | 4.08 | 4.00 | 4.04 | 0.00% | 124,947 |
09/01/2026 | 4.12 | 4.16 | 3.96 | 4.04 | -1.94% | 244,647 |
08/31/2026 | 4.12 | 4.16 | 3.97 | 4.12 | +3.00% | 184,852 |
08/28/2026 | 4.12 | 4.16 | 4.00 | 4.00 | -2.91% | 312,319 |
08/27/2026 | 4.20 | 4.24 | 4.00 | 4.12 | -2.83% | 375,636 |
08/26/2026 | 4.28 | 5.20 | 4.04 | 4.24 | 0.00% | 3,547,365 |
08/25/2026 | 4.12 | 4.32 | 3.92 | 4.24 | +2.91% | 366,310 |
08/24/2026 | 4.24 | 4.36 | 4.08 | 4.12 | -2.83% | 296,859 |
08/21/2026 | 4.48 | 4.48 | 4.24 | 4.24 | -7.83% | 418,983 |
08/20/2026 | 4.96 | 5.00 | 4.40 | 4.60 | +1.77% | 1,119,452 |
08/19/2026 | 5.24 | 5.28 | 4.40 | 4.52 | -20.98% | 1,332,243 |
08/18/2026 | 6.24 | 6.32 | 5.40 | 5.72 | -6.54% | 3,799,533 |
08/17/2026 | 9.04 | 11.20 | 5.64 | 6.12 | +57.47% | 120,168,327 |
08/17/2026 |
$1.40 Earnings | |||||
08/14/2026 | 4.00 | 4.04 | 3.82 | 3.89 | +0.15% | 51,893 |
08/13/2026 | 4.12 | 4.12 | 3.88 | 3.88 | -3.95% | 41,804 |
08/12/2026 | 4.04 | 4.16 | 3.91 | 4.04 | -1.94% | 62,028 |
08/11/2026 | 4.28 | 4.28 | 4.02 | 4.12 | -0.96% | 38,651 |
08/10/2026 | 4.16 | 4.28 | 4.14 | 4.16 | -1.89% | 64,569 |
08/07/2026 | 4.20 | 4.32 | 4.12 | 4.24 | +1.92% | 61,569 |
08/06/2026 | 4.52 | 4.52 | 4.04 | 4.16 | -3.26% | 47,969 |
08/05/2026 | 4.16 | 4.40 | 4.12 | 4.30 | +2.38% | 69,872 |
08/04/2026 | 3.92 | 4.32 | 3.83 | 4.20 | +7.69% | 67,461 |
08/03/2026 | 3.75 | 3.90 | 3.68 | 3.90 | +4.08% | 47,727 |
07/31/2026 | 3.69 | 3.89 | 3.65 | 3.75 | -0.32% | 75,766 |
07/30/2026 | 3.79 | 3.79 | 3.61 | 3.76 | +3.27% | 79,440 |
07/29/2026 | 3.92 | 3.92 | 3.60 | 3.64 | -7.13% | 66,677 |
07/28/2026 | 4.12 | 4.12 | 3.64 | 3.92 | +2.17% | 88,443 |
07/27/2026 | 4.00 | 4.06 | 3.63 | 3.84 | -4.09% | 160,837 |
07/24/2026 | 4.12 | 4.16 | 4.00 | 4.00 | -1.96% | 128,252 |
07/23/2026 | 4.16 | 4.24 | 4.08 | 4.08 | -1.92% | 54,516 |
07/22/2026 | 4.16 | 4.28 | 4.13 | 4.16 | 0.00% | 51,783 |
07/21/2026 | 4.20 | 4.32 | 4.08 | 4.16 | 0.00% | 64,658 |
07/20/2026 | 4.16 | 4.44 | 4.00 | 4.16 | 0.00% | 188,673 |
07/17/2026 | 4.56 | 4.56 | 4.12 | 4.16 | -7.96% | 114,892 |
07/16/2026 | 4.48 | 4.76 | 4.40 | 4.52 | 0.00% | 168,429 |
07/15/2026 | 4.52 | 4.72 | 4.44 | 4.52 | 0.00% | 102,071 |
07/14/2026 | 4.72 | 5.28 | 4.52 | 4.52 | 0.00% | 309,848 |
07/13/2026 | 4.60 | 4.66 | 4.40 | 4.52 | 0.00% | 169,900 |
07/10/2026 | 4.68 | 4.80 | 4.52 | 4.52 | -2.59% | 110,706 |
07/09/2026 | 5.20 | 5.20 | 4.60 | 4.64 | -9.37% | 318,614 |
07/08/2026 | 5.32 | 5.54 | 5.02 | 5.12 | -4.48% | 205,444 |
07/07/2026 | 5.28 | 5.38 | 4.92 | 5.36 | -1.47% | 548,477 |
07/06/2026 | 6.52 | 6.55 | 5.16 | 5.44 | -16.05% | 643,139 |
07/02/2026 | 7.32 | 7.79 | 5.88 | 6.48 | -11.48% | 421,145 |
07/01/2026 | 6.52 | 7.96 | 6.50 | 7.32 | -3.68% | 778,045 |
06/30/2026 | 7.92 | 8.56 | 7.00 | 7.60 | -4.52% | 1,583,137 |
06/29/2026 | 8.92 | 9.64 | 7.60 | 7.96 | -18.78% | 3,364,790 |
06/26/2026 | 7.40 | 12.44 | 7.24 | 9.80 | +97.58% | 115,632,759 |
06/25/2026 | 5.44 | 5.52 | 4.80 | 4.96 | -6.06% | 7,098,351 |