Invo Bioscience Inc (NQ: INVO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	82.20	82.56	79.60	80.00	2,143	-2.20(-2.68%)
Apr 30, 2021	84.40	86.26	80.20	82.20	15,700	-2.20(-2.61%)
Apr 29, 2021	85.00	86.60	84.20	84.40	1,187	+0.40(+0.48%)
Apr 28, 2021	89.20	89.20	83.60	84.00	3,737	-5.20(-5.83%)
Apr 27, 2021	92.00	93.00	87.60	89.20	4,798	-0.80(-0.89%)
Apr 26, 2021	88.00	91.60	84.60	90.00	7,275	+3.60(+4.17%)
Apr 23, 2021	86.40	88.80	84.00	86.40	6,365	+0.00(+0.00%)
Apr 22, 2021	80.20	88.20	78.80	86.40	7,387	+5.60(+6.93%)
Apr 21, 2021	75.60	82.00	74.60	80.80	3,051	+3.20(+4.12%)
Apr 20, 2021	77.40	81.00	77.20	77.60	3,495	-0.80(-1.02%)
Apr 19, 2021	76.40	78.60	71.00	78.40	6,942	+3.00(+3.98%)
Apr 16, 2021	76.60	78.40	75.00	75.40	6,220	-1.60(-2.08%)
Apr 15, 2021	78.00	80.60	76.00	77.00	5,804	-1.00(-1.28%)
Apr 14, 2021	78.20	81.60	77.60	78.00	6,132	-2.20(-2.74%)
Apr 13, 2021	79.40	82.80	78.20	80.20	7,538	+0.60(+0.75%)
Apr 12, 2021	82.20	83.20	78.60	79.60	5,920	-2.00(-2.45%)
Apr 09, 2021	81.20	82.98	80.00	81.60	6,630	-0.80(-0.97%)
Apr 08, 2021	82.40	83.40	80.60	82.40	4,560	-0.20(-0.24%)
Apr 07, 2021	85.20	86.60	82.20	82.60	9,207	-1.40(-1.67%)
Apr 06, 2021	85.60	86.60	84.00	84.00	7,506	-1.80(-2.10%)
Apr 05, 2021	89.20	89.20	84.00	85.80	10,762	-3.60(-4.03%)
Apr 01, 2021	88.20	92.00	87.40	89.40	6,410	+2.80(+3.23%)
Mar 31, 2021	95.40	95.40	86.40	86.60	18,742	-12.20(-12.35%)
Mar 30, 2021	84.80	112.60	82.00	98.80	62,565	+14.00(+16.51%)
Mar 29, 2021	88.60	89.00	84.20	84.80	9,242	-3.80(-4.29%)
Mar 26, 2021	94.80	95.40	87.00	88.60	8,135	-6.40(-6.74%)
Mar 25, 2021	84.60	95.20	82.00	95.00	27,055	+7.20(+8.20%)
Mar 24, 2021	88.00	89.20	83.80	87.80	17,611	-1.60(-1.79%)
Mar 23, 2021	91.40	92.20	87.40	89.40	14,930	-1.40(-1.54%)
Mar 22, 2021	95.60	95.60	90.60	90.80	13,253	-3.40(-3.61%)
Mar 19, 2021	99.60	100.80	93.60	94.20	17,250	-4.20(-4.27%)
Mar 18, 2021	101.40	104.80	98.20	98.40	12,951	-3.00(-2.96%)
Mar 17, 2021	101.40	106.00	98.20	101.40	16,650	-1.40(-1.36%)
Mar 16, 2021	106.40	111.20	101.60	102.80	26,677	-5.20(-4.81%)
Mar 15, 2021	122.20	126.40	106.00	108.00	84,987	+3.40(+3.25%)
Mar 12, 2021	106.60	108.70	100.40	104.60	48,875	-7.00(-6.27%)
Mar 11, 2021	115.20	121.40	106.00	111.60	105,138	-17.20(-13.35%)
Mar 10, 2021	147.00	147.20	113.40	128.80	391,687	-59.20(-31.49%)
Mar 09, 2021	106.20	246.00	104.40	188.00	4,834,114	+125.80(+202.25%)
Mar 08, 2021	65.40	69.80	61.80	62.20	163,703	-5.40(-7.99%)
Mar 05, 2021	63.40	72.80	61.00	67.60	6,420	+3.80(+5.96%)
Mar 04, 2021	68.80	69.60	60.00	63.80	9,443	-6.00(-8.60%)
Mar 03, 2021	66.40	72.20	65.00	69.80	7,501	+3.80(+5.76%)
Mar 02, 2021	73.00	74.00	61.00	66.00	9,652	-0.60(-0.90%)

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.