| 名前 | INVO BioScience Inc. Common Stock |
| ティッカー | INVO |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.24 | 3.67 | 3.97 | 3.93 | 132000.0 | 3.93 |
| 2021-02-12 | 4.5 | 3.76 | 4.01 | 3.9 | 508800.0 | 3.9 |
| 2021-02-11 | 4.05 | 3.47 | 3.61 | 3.83 | 273200.0 | 3.83 |
| 2021-02-10 | 3.6 | 3.4 | 3.55 | 3.48 | 67400.0 | 3.48 |
| 2021-02-09 | 3.57 | 3.46 | 3.54 | 3.46 | 96400.0 | 3.46 |
| 2021-02-08 | 3.63 | 3.21 | 3.21 | 3.49 | 190400.0 | 3.49 |
| 2021-02-05 | 3.32 | 3.15 | 3.24 | 3.32 | 60700.0 | 3.32 |
| 2021-02-04 | 3.26 | 3.13 | 3.14 | 3.25 | 80900.0 | 3.25 |
| 2021-02-03 | 3.15 | 3.11 | 3.14 | 3.11 | 22100.0 | 3.11 |
| 2021-02-02 | 3.18 | 3.05 | 3.05 | 3.13 | 103800.0 | 3.13 |
| 2021-02-01 | 3.06 | 2.96 | 3.04 | 3.05 | 64600.0 | 3.05 |
| 2021-01-29 | 3.08 | 2.96 | 3.01 | 2.96 | 67100.0 | 2.96 |
| 2021-01-28 | 3.15 | 2.96 | 3.06 | 3.08 | 164500.0 | 3.08 |
| 2021-01-27 | 3.07 | 3.0 | 3.07 | 3.04 | 84700.0 | 3.04 |
| 2021-01-26 | 3.12 | 3.02 | 3.07 | 3.11 | 71800.0 | 3.11 |
| 2021-01-25 | 3.16 | 3.02 | 3.02 | 3.07 | 86900.0 | 3.07 |
| 2021-01-22 | 3.12 | 3.02 | 3.1 | 3.11 | 25400.0 | 3.11 |
| 2021-01-21 | 3.17 | 3.08 | 3.17 | 3.12 | 40500.0 | 3.12 |
| 2021-01-20 | 3.22 | 3.0 | 3.12 | 3.11 | 101900.0 | 3.11 |
| 2021-01-19 | 3.22 | 3.05 | 3.11 | 3.14 | 119600.0 | 3.14 |
| 2021-01-15 | 3.13 | 2.98 | 3.0 | 3.04 | 110500.0 | 3.04 |
| 2021-01-14 | 3.07 | 2.96 | 3.01 | 3.06 | 34600.0 | 3.06 |
| 2021-01-13 | 3.03 | 2.96 | 3.0 | 2.98 | 21700.0 | 2.98 |
| 2021-01-12 | 3.03 | 2.95 | 3.0 | 3.0 | 57800.0 | 3.0 |
| 2021-01-11 | 3.04 | 2.98 | 3.04 | 3.01 | 29100.0 | 3.01 |
| 2021-01-08 | 3.07 | 2.96 | 3.04 | 3.05 | 41600.0 | 3.05 |
| 2021-01-07 | 3.12 | 2.9 | 3.1 | 2.99 | 126000.0 | 2.99 |
| 2021-01-06 | 3.13 | 3.02 | 3.03 | 3.06 | 48500.0 | 3.06 |
| 2021-01-05 | 3.13 | 3.02 | 3.1 | 3.07 | 60200.0 | 3.07 |
| 2021-01-04 | 3.12 | 3.01 | 3.12 | 3.07 | 50800.0 | 3.07 |
| 2020-12-31 | 3.1 | 3.01 | 3.1 | 3.01 | 58200.0 | 3.01 |
| 2020-12-30 | 3.09 | 3.0 | 3.03 | 3.04 | 28600.0 | 3.04 |
| 2020-12-29 | 3.13 | 3.01 | 3.12 | 3.05 | 60900.0 | 3.05 |
| 2020-12-28 | 3.1 | 3.0 | 3.03 | 3.0 | 45700.0 | 3.0 |
| 2020-12-24 | 3.15 | 3.06 | 3.06 | 3.07 | 24900.0 | 3.07 |
| 2020-12-23 | 3.14 | 3.05 | 3.06 | 3.08 | 24400.0 | 3.08 |
| 2020-12-22 | 3.1 | 3.04 | 3.08 | 3.09 | 22600.0 | 3.09 |
| 2020-12-21 | 3.24 | 3.04 | 3.08 | 3.09 | 56800.0 | 3.09 |
| 2020-12-18 | 3.55 | 3.09 | 3.45 | 3.09 | 149600.0 | 3.09 |
| 2020-12-17 | 3.45 | 3.14 | 3.2 | 3.42 | 115500.0 | 3.42 |
| 2020-12-16 | 3.24 | 3.1 | 3.21 | 3.14 | 34600.0 | 3.14 |
| 2020-12-15 | 3.34 | 3.12 | 3.25 | 3.16 | 94800.0 | 3.16 |
| 2020-12-14 | 3.25 | 3.0 | 3.09 | 3.2 | 96200.0 | 3.2 |
| 2020-12-11 | 3.1 | 3.0 | 3.07 | 3.04 | 15000.0 | 3.04 |
| 2020-12-10 | 3.15 | 3.06 | 3.15 | 3.12 | 15700.0 | 3.12 |
| 2020-12-09 | 3.14 | 3.03 | 3.03 | 3.12 | 4400.0 | 3.12 |
| 2020-12-08 | 3.16 | 3.07 | 3.15 | 3.1 | 19100.0 | 3.1 |
| 2020-12-07 | 3.25 | 3.12 | 3.25 | 3.14 | 22500.0 | 3.14 |
| 2020-12-04 | 3.15 | 3.06 | 3.09 | 3.14 | 13900.0 | 3.14 |
| 2020-12-03 | 3.15 | 3.01 | 3.15 | 3.11 | 22600.0 | 3.11 |
| 2020-12-02 | 3.21 | 3.08 | 3.15 | 3.18 | 24500.0 | 3.18 |
| 2020-12-01 | 3.2 | 3.02 | 3.2 | 3.14 | 24300.0 | 3.14 |
| 2020-11-30 | 3.3 | 2.98 | 3.0 | 3.24 | 62600.0 | 3.24 |
| 2020-11-27 | 3.24 | 3.16 | 3.2 | 3.22 | 13400.0 | 3.22 |
| 2020-11-25 | 3.2 | 2.95 | 3.1 | 3.17 | 61200.0 | 3.17 |
| 2020-11-24 | 3.15 | 3.09 | 3.1 | 3.09 | 11000.0 | 3.09 |
| 2020-11-23 | 3.24 | 3.08 | 3.24 | 3.14 | 26400.0 | 3.14 |
| 2020-11-20 | 3.35 | 3.22 | 3.35 | 3.25 | 6900.0 | 3.25 |
| 2020-11-19 | 3.39 | 3.13 | 3.32 | 3.25 | 64400.0 | 3.25 |
| 2020-11-18 | 3.45 | 3.33 | 3.45 | 3.39 | 85900.0 | 3.39 |
| 2020-11-17 | 3.42 | 3.04 | 3.05 | 3.37 | 173000.0 | 3.37 |
| 2020-11-16 | 3.17 | 3.04 | 3.17 | 3.06 | 87100.0 | 3.06 |
| 2020-11-13 | 3.15 | 3.0 | 3.0 | 3.05 | 316200.0 | 3.05 |
| 2020-11-12 | 4.4 | 3.7 | 4.2 | 4.09 | 14600.0 | 4.09 |
| 2020-11-11 | 4.51 | 4.2 | 4.51 | 4.49 | 4600.0 | 4.49 |
| 2020-11-10 | 5.0 | 3.35 | 5.0 | 4.75 | 17800.0 | 4.75 |
| 2020-11-09 | 7.49 | 4.5 | 7.49 | 5.75 | 3100.0 | 5.75 |
| 2020-11-06 | 9.5 | 9.11 | 9.16 | 9.11 | 2400.0 | 9.11 |
| 2020-11-05 | 9.22 | 9.11 | 9.22 | 9.22 | 900.0 | 9.22 |
| 2020-11-04 | 9.41 | 9.11 | 9.41 | 9.34 | 1300.0 | 9.34 |
| 2020-11-03 | 9.47 | 9.11 | 9.47 | 9.47 | 1700.0 | 9.47 |
| 2020-11-02 | 9.55 | 9.34 | 9.34 | 9.34 | 500.0 | 9.34 |