Invo Bioscience Inc (NQ: INVO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	87.20	88.00	80.86	85.20	405	-2.00(-2.29%)
Jul 29, 2021	88.00	88.00	85.25	87.20	1,067	+0.20(+0.23%)
Jul 28, 2021	79.79	88.00	79.79	87.00	788	+5.40(+6.62%)
Jul 27, 2021	82.80	82.80	79.70	81.60	1,515	-1.40(-1.69%)
Jul 26, 2021	86.60	88.20	81.90	83.00	557	-4.00(-4.60%)
Jul 23, 2021	87.40	87.80	84.20	87.00	1,978	+0.00(+0.00%)
Jul 22, 2021	87.20	88.50	85.60	87.00	714	-1.20(-1.36%)
Jul 21, 2021	85.60	90.79	85.60	88.20	2,279	+3.00(+3.52%)
Jul 20, 2021	83.80	91.00	81.40	85.20	1,691	+2.00(+2.40%)
Jul 19, 2021	77.40	83.20	77.00	83.20	1,543	+5.00(+6.39%)
Jul 16, 2021	81.60	82.40	78.20	78.20	1,668	-3.40(-4.17%)
Jul 15, 2021	85.00	87.00	81.00	81.60	1,127	-3.40(-4.00%)
Jul 14, 2021	88.40	89.42	83.92	85.00	463	-2.80(-3.19%)
Jul 13, 2021	91.20	91.20	86.40	87.80	665	-1.40(-1.57%)
Jul 12, 2021	89.20	89.40	88.20	89.20	491	-1.60(-1.76%)
Jul 09, 2021	90.60	91.60	87.40	90.80	1,286	+2.40(+2.71%)
Jul 08, 2021	84.80	91.80	82.48	88.40	2,527	+2.00(+2.31%)
Jul 07, 2021	89.00	89.00	85.00	86.40	1,863	-2.60(-2.92%)
Jul 06, 2021	91.00	91.60	88.20	89.00	894	-2.20(-2.41%)
Jul 02, 2021	92.20	92.20	90.00	91.20	1,536	-1.00(-1.08%)
Jul 01, 2021	94.40	95.80	91.00	92.20	1,634	-0.80(-0.86%)
Jun 30, 2021	91.20	99.00	91.00	93.00	8,198	+1.80(+1.97%)
Jun 29, 2021	99.40	100.00	90.20	91.20	4,912	-8.40(-8.43%)
Jun 28, 2021	100.00	100.00	96.20	99.60	2,096	-0.40(-0.40%)
Jun 25, 2021	95.60	100.00	94.40	100.00	2,788	+5.00(+5.26%)
Jun 24, 2021	91.00	97.20	90.60	95.00	1,636	+4.60(+5.09%)
Jun 23, 2021	87.60	90.40	87.44	90.40	1,087	+3.40(+3.91%)
Jun 22, 2021	87.60	87.60	84.00	87.00	1,573	+0.40(+0.46%)
Jun 21, 2021	82.00	87.58	82.00	86.60	1,565	+3.60(+4.34%)
Jun 18, 2021	88.20	89.40	83.00	83.00	1,928	-4.80(-5.47%)
Jun 17, 2021	86.80	91.40	86.80	87.80	2,319	-0.20(-0.23%)
Jun 16, 2021	89.40	90.60	84.60	88.00	4,031	-2.80(-3.08%)
Jun 15, 2021	101.20	102.40	90.20	90.80	4,744	-11.80(-11.50%)
Jun 14, 2021	104.00	108.55	101.60	102.60	12,235	-1.00(-0.97%)
Jun 11, 2021	95.20	105.00	94.00	103.60	10,793	+8.60(+9.05%)
Jun 10, 2021	88.80	95.00	88.76	95.00	4,343	+6.40(+7.22%)
Jun 09, 2021	86.40	89.80	86.40	88.60	2,014	+0.80(+0.91%)
Jun 08, 2021	88.40	90.00	86.80	87.80	1,631	-1.00(-1.13%)
Jun 07, 2021	86.00	90.00	85.60	88.80	2,724	+2.60(+3.02%)
Jun 04, 2021	87.20	88.00	83.60	86.20	1,826	-1.20(-1.37%)
Jun 03, 2021	83.20	88.00	81.00	87.40	2,527	+3.80(+4.55%)
Jun 02, 2021	83.60	88.35	83.60	83.60	1,814	-1.40(-1.65%)
Jun 01, 2021	87.60	89.60	84.00	85.00	2,618	-2.60(-2.97%)
May 28, 2021	85.00	88.20	83.40	87.60	2,804	+1.60(+1.86%)
May 27, 2021	86.40	87.40	85.20	86.00	1,552	-0.40(-0.46%)
May 26, 2021	85.60	88.40	84.40	86.40	2,409	+0.20(+0.23%)
May 25, 2021	85.60	88.00	84.96	86.20	1,037	+0.60(+0.70%)
May 24, 2021	85.60	87.00	82.40	85.60	1,899	-0.40(-0.47%)
May 21, 2021	84.00	87.00	84.00	86.00	2,647	+2.00(+2.38%)
May 20, 2021	82.80	84.80	80.80	84.00	2,123	+0.80(+0.96%)
May 19, 2021	81.20	86.60	79.77	83.20	1,619	+0.20(+0.24%)
May 18, 2021	82.40	86.00	80.40	83.00	3,781	+1.40(+1.72%)
May 17, 2021	79.40	83.80	79.40	81.60	5,779	+3.00(+3.82%)
May 14, 2021	78.60	81.00	78.00	78.60	1,035	+1.40(+1.81%)
May 13, 2021	80.20	80.20	76.60	77.20	1,510	-1.60(-2.03%)
May 12, 2021	78.00	81.60	76.99	78.80	6,151	+4.60(+6.20%)
May 11, 2021	72.60	74.80	72.00	74.20	2,824	-0.80(-1.07%)
May 10, 2021	76.00	77.00	74.69	75.00	2,139	-1.00(-1.32%)
May 07, 2021	75.80	78.00	75.40	76.00	1,519	-0.60(-0.78%)
May 06, 2021	77.80	77.98	75.20	76.60	1,814	-2.40(-3.04%)
May 05, 2021	78.80	80.30	77.60	79.00	1,405	+1.20(+1.54%)
May 04, 2021	79.20	80.00	76.80	77.80	2,476	-2.20(-2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.