INVO BioScience, Inc. - Price History
Monthly price history for INVO (INVO BioScience, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.93 | $0.93 |
| April 2024 | $1 | $1 |
| March 2024 | $1.13 | $1.13 |
| February 2024 | $1.15 | $1.15 |
| January 2024 | $1 | $1 |
| December 2023 | $1.35 | $1.35 |
| November 2023 | $1.87 | $1.87 |
| October 2023 | $1.25 | $1.25 |
| September 2023 | $0.79 | $0.79 |
| August 2023 | $1.51 | $1.51 |
| July 2023 | $4.96 | $4.96 |
| June 2023 | $4 | $0.20 |
| May 2023 | $5.09 | $0.26 |
| April 2023 | $7.20 | $0.36 |
| March 2023 | $12.78 | $0.64 |
| February 2023 | $11.80 | $0.59 |
| January 2023 | $13.99 | $0.70 |
| December 2022 | $8.48 | $0.42 |
| November 2022 | $19.58 | $0.98 |
| October 2022 | $23 | $1.15 |
| September 2022 | $21.20 | $1.06 |
| August 2022 | $19.36 | $0.97 |
| July 2022 | $19.80 | $0.99 |
| June 2022 | $12.80 | $0.64 |
| May 2022 | $19.59 | $0.98 |
| April 2022 | $30.20 | $1.51 |
| March 2022 | $52.80 | $2.64 |
| February 2022 | $60.20 | $3.01 |
| January 2022 | $63.60 | $3.18 |
| December 2021 | $66.60 | $3.33 |
| November 2021 | $61.60 | $3.08 |
| October 2021 | $69 | $3.45 |
| September 2021 | $65.20 | $3.26 |
| August 2021 | $77 | $3.85 |
| July 2021 | $85.20 | $4.26 |
| June 2021 | $93 | $4.65 |
| May 2021 | $87.60 | $4.38 |
| April 2021 | $82.20 | $4.11 |
| March 2021 | $86.60 | $4.33 |
| February 2021 | $63.60 | $3.18 |
| January 2021 | $59.20 | $2.96 |
| December 2020 | $60.20 | $3.01 |
| November 2020 | $64.80 | $3.24 |
| October 2020 | $119.36 | $3.73 |
| September 2020 | $120 | $3.75 |
| August 2020 | $137.60 | $4.30 |
| July 2020 | $142.40 | $4.45 |
| June 2020 | $125.76 | $3.93 |
| May 2020 | $70.08 | $2.19 |
| April 2020 | $121.60 | $0.19 |
| March 2020 | $138.82 | $0.22 |
| February 2020 | $147.20 | $0.23 |
| January 2020 | $158.40 | $0.25 |
| December 2019 | $138.37 | $0.22 |
| November 2019 | $153.60 | $0.24 |
| October 2019 | $191.49 | $0.30 |
| September 2019 | $192.64 | $0.30 |
| August 2019 | $198.40 | $0.31 |
| July 2019 | $223.94 | $0.35 |
| June 2019 | $243.20 | $0.38 |
| May 2019 | $211.20 | $0.33 |
| April 2019 | $229.38 | $0.36 |
| March 2019 | $275.20 | $0.43 |
| February 2019 | $284.16 | $0.44 |
| January 2019 | $288 | $0.45 |
| December 2018 | $268.80 | $0.42 |
| November 2018 | $320 | $0.50 |
| October 2018 | $249.60 | $0.39 |
| September 2018 | $281.60 | $0.44 |
| August 2018 | $271.79 | $0.42 |
| July 2018 | $294.40 | $0.46 |
| June 2018 | $300.80 | $0.47 |
| May 2018 | $371.14 | $0.58 |
| April 2018 | $409.60 | $0.64 |
| March 2018 | $345.60 | $0.54 |
| February 2018 | $118.40 | $0.18 |
| January 2018 | $74.88 | $0.12 |
| December 2017 | $99.17 | $0.16 |
| November 2017 | $124.80 | $0.20 |
| October 2017 | $134.24 | $0.21 |
| September 2017 | $134.40 | $0.21 |
| August 2017 | $127.94 | $0.20 |
| July 2017 | $160 | $0.25 |
| June 2017 | $192 | $0.30 |
| May 2017 | $192 | $0.30 |
| April 2017 | $199.36 | $0.31 |
| March 2017 | $236.80 | $0.37 |
| February 2017 | $172.80 | $0.27 |
| January 2017 | $224 | $0.35 |
| December 2016 | $223.97 | $0.35 |
| November 2016 | $228.77 | $0.36 |
| October 2016 | $219.52 | $0.34 |
| September 2016 | $213.89 | $0.33 |
| August 2016 | $236.80 | $0.37 |
| July 2016 | $238.40 | $0.37 |
| June 2016 | $255.94 | $0.40 |
| May 2016 | $224 | $0.35 |
| April 2016 | $230.40 | $0.36 |
| March 2016 | $236.80 | $0.37 |
| February 2016 | $310.34 | $0.48 |
| January 2016 | $320 | $0.50 |
| December 2015 | $448 | $0.70 |
| November 2015 | $524.80 | $0.82 |
| October 2015 | $316.80 | $0.50 |
| September 2015 | $294.40 | $0.46 |
| August 2015 | $300.80 | $0.47 |
| July 2015 | $288 | $0.45 |
| June 2015 | $262.40 | $0.41 |
| May 2015 | $377.60 | $0.59 |
| April 2015 | $371.20 | $0.58 |
| March 2015 | $179.20 | $0.28 |
| February 2015 | $192 | $0.30 |
| January 2015 | $172.74 | $0.27 |
| December 2014 | $166.40 | $0.26 |
| November 2014 | $85.76 | $0.13 |
| October 2014 | $74.37 | $0.12 |
| September 2014 | $38.40 | $0.06 |
| August 2014 | $37.12 | $0.06 |
| July 2014 | $32 | $0.05 |
| June 2014 | $44.80 | $0.07 |
| May 2014 | $20.16 | $0.03 |
| April 2014 | $20.48 | $0.03 |
| March 2014 | $25.60 | $0.04 |
| February 2014 | $19.20 | $0.03 |
| January 2014 | $22.40 | $0.04 |
| December 2013 | $34.56 | $0.05 |
| November 2013 | $23.04 | $0.04 |
| October 2013 | $13.12 | $0.02 |
| September 2013 | $12.80 | $0.02 |
| August 2013 | $12.80 | $0.02 |
| July 2013 | $6.40 | $0.01 |
| June 2013 | $7.68 | $0.01 |
| May 2013 | $3.58 | $0.01 |
| April 2013 | $12.16 | $0.02 |
| March 2013 | $12.80 | $0.02 |
| February 2013 | $12.80 | $0.02 |
| January 2013 | $7.68 | $0.01 |
| December 2012 | $3.84 | $0.01 |
| November 2012 | $7.10 | $0.01 |
| October 2012 | $9.02 | $0.01 |
| September 2012 | $12.80 | $0.02 |
| August 2012 | $8.64 | $0.01 |
| July 2012 | $8.64 | $0.01 |
| June 2012 | $7.36 | $0.01 |
| May 2012 | $6.40 | $0.01 |
| April 2012 | $10.56 | $0.02 |
| March 2012 | $12.86 | $0.02 |
| February 2012 | $13.18 | $0.02 |
| January 2012 | $16 | $0.02 |
| December 2011 | $6.66 | $0.01 |
| November 2011 | $6.34 | $0.01 |
| October 2011 | $7.68 | $0.01 |
| September 2011 | $16 | $0.02 |
| August 2011 | $21.06 | $0.03 |
| July 2011 | $20.93 | $0.03 |
| June 2011 | $25.60 | $0.04 |
| May 2011 | $28.74 | $0.04 |
| April 2011 | $32 | $0.05 |
| March 2011 | $25.60 | $0.04 |
| February 2011 | $14.72 | $0.02 |
| January 2011 | $30.40 | $0.05 |
| December 2010 | $25.60 | $0.04 |
| November 2010 | $32 | $0.05 |
| October 2010 | $64 | $0.10 |
| September 2010 | $33.28 | $0.05 |
| August 2010 | $17.28 | $0.03 |
| July 2010 | $57.60 | $0.09 |
| June 2010 | $57.60 | $0.09 |
| May 2010 | $54.40 | $0.08 |
| April 2010 | $51.20 | $0.08 |
| March 2010 | $60.16 | $0.09 |
| February 2010 | $67.20 | $0.10 |
| January 2010 | $94.72 | $0.15 |
| December 2009 | $144 | $0.22 |
| November 2009 | $236.80 | $0.37 |
| October 2009 | $323.20 | $0.50 |
| September 2009 | $220.16 | $0.34 |
| August 2009 | $217.60 | $0.34 |
| July 2009 | $64 | $0.10 |
| June 2009 | $70.40 | $0.11 |
| May 2009 | $102.40 | $0.16 |
| April 2009 | $185.60 | $0.29 |
| March 2009 | $448 | $0.70 |
| February 2009 | $1,152 | $1.80 |
| January 2009 | $1,600 | $2.50 |
| December 2008 | $3,520 | $5.50 |
| November 2008 | $3,520 | $5.50 |
INVO
Price: $0.93
52 week price:
Earnings Per Share: -5.13 USD
P/E Ratio: -0.09
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 111179
Market Capitalization: 2.6 million