INVO Bioscience (INVO) Stock Chart & Stock Price History → The #1 Crypto for AI (From Weiss Ratings) (Ad) Free INVO Stock Alerts $1.00 -0.07 (-6.54%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media INVO Bioscience Stock Price Performance5 Day Performance-0.99%1 Month Performance-45.05%3 Month Performance+13.90%6 Month Performance-44.75%Year-To-Date Performance-25.93%1 Year Performance-86.18% Receive INVO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Oxford Club348 million Americans lives to END as we know it?348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...To see my free research, simply click here now. INVO Stock Chart for Friday, May, 17, 2024 INVO Chart by TradingView INVO Bioscience Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.07$1.00-6.54%$1.24$0.97510,272 shs$2.74 million05/15/2024$1.12$1.07-4.46%$1.15$1.02153,281 shs$2.93 million05/14/2024$1.22$1.12-8.20%$1.18$1.08266,754 shs$3.07 million05/13/2024$1.01$1.22+20.79%$1.24$0.99592,607 shs$3.34 million05/10/2024$0.92$1.01+10.17%$1.02$0.91326,870 shs$2.77 million05/09/2024$0.93$0.92-1.42%$0.95$0.9143,510 shs$2.51 million Get the Latest News and Ratings for INVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$0.93$0.93$0.96$0.90107,506 shs$2.55 million05/07/2024$0.86$0.93+8.14%$0.96$0.86228,006 shs$2.55 million05/06/2024$0.92$0.86-7.02%$0.93$0.85212,866 shs$2.36 million05/03/2024$0.93$0.92-0.66%$0.96$0.90177,804 shs$2.53 million05/02/2024$1.00$0.93-6.90%$1.00$0.91260,459 shs$2.55 million05/01/2024$1.00$1.00$1.01$0.95181,689 shs$2.74 million04/30/2024$1.06$1.00-5.66%$1.08$0.99132,269 shs$2.74 million04/29/2024$0.98$1.06+8.16%$1.10$1.03314,233 shs$2.90 million04/26/2024$0.98$0.98-0.01%$1.09$0.91242,218 shs$2.69 million04/25/2024$1.17$0.98-16.23%$1.15$0.89596,319 shs$2.69 million04/24/2024$1.30$1.17-10.00%$1.28$1.13445,626 shs$3.21 million04/23/2024$1.24$1.30+4.84%$1.46$1.20606,280 shs$3.56 million04/22/2024$1.37$1.24-9.49%$1.37$1.18915,733 shs$3.40 million04/19/2024$1.52$1.37-9.87%$1.47$1.301.38 million shs$3.75 million04/18/2024$1.82$1.52-16.48%$1.71$1.335.04 million shs$3.75 million04/17/2024$0.78$1.82+133.33%$3.50$1.70226.40 million shs$4.50 million04/16/2024$0.77$0.78+1.69%$0.82$0.702.38 million shs$1.93 million04/15/2024$0.82$0.77-5.89%$0.82$0.7524,362 shs$1.89 million04/12/2024$0.94$0.79-15.96%$0.94$0.7847,850 shs$1.96 million04/11/2024$0.79$0.94+18.76%$0.94$0.8216,951 shs$2.32 million04/10/2024$0.85$0.79-7.22%$0.87$0.7915,250 shs$1.96 million04/09/2024$0.87$0.85-1.72%$0.85$0.7812,583 shs$2.11 million04/08/2024$0.85$0.87+1.53%$0.87$0.7424,957 shs$2.14 million04/05/2024$0.87$0.85-1.74%$0.87$0.8215,994 shs$2.11 million04/04/2024$0.92$0.87-5.40%$0.92$0.8337,830 shs$2.15 million04/03/2024$0.92$0.92-0.03%$1.13$0.8761,186 shs$2.27 million04/02/2024$1.01$0.92-8.91%$1.09$0.9254,058 shs$2.27 million04/01/2024$1.13$1.01-10.62%$1.11$1.0128,059 shs$2.50 million03/29/2024$1.08$1.13+4.63%$1.17$1.1114,363 shs$2.79 million03/28/2024$1.10$1.08-1.82%$1.17$1.0814,363 shs$2.67 million03/27/2024$1.04$1.10+5.77%$1.14$1.0118,562 shs$2.72 million03/26/2024$1.14$1.04-8.77%$1.18$1.0416,455 shs$2.57 million03/25/2024$1.13$1.14+0.88%$1.19$1.1040,088 shs$2.82 million03/22/2024$1.10$1.13+2.73%$1.17$1.118,875 shs$2.79 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/21/2024$1.07$1.10+2.80%$1.24$1.0529,088 shs$2.72 million03/20/2024$1.02$1.07+4.90%$1.08$1.017,497 shs$2.64 million03/19/2024$1.02$1.02$1.09$1.028,549 shs$2.52 million03/18/2024$1.03$1.02-0.97%$1.08$1.029,430 shs$2.52 million03/15/2024$1.09$1.03-5.50%$1.09$1.0017,807 shs$2.54 million03/14/2024$1.06$1.09+2.83%$1.09$1.054,576 shs$2.70 million03/13/2024$1.09$1.06-2.75%$1.09$1.0318,583 shs$2.62 million03/12/2024$1.15$1.09-5.22%$1.13$1.0912,818 shs$2.69 million03/11/2024$1.21$1.15-4.96%$1.25$1.1213,671 shs$2.84 million03/08/2024$1.13$1.21+6.97%$1.26$1.1315,180 shs$2.99 million03/07/2024$1.16$1.13-2.48%$1.17$1.0713,920 shs$2.79 million03/06/2024$1.17$1.16-0.85%$1.21$1.1535,762 shs$2.87 million03/05/2024$1.26$1.17-7.14%$1.28$1.0946,832 shs$2.89 million03/04/2024$1.21$1.26+4.13%$1.29$1.2033,545 shs$3.11 million03/01/2024$1.15$1.21+5.22%$1.22$1.1625,913 shs$2.99 million02/29/2024$1.09$1.15+5.50%$1.19$1.1132,467 shs$2.84 million02/28/2024$1.12$1.09-2.68%$1.12$1.0813,711 shs$2.69 million02/27/2024$1.14$1.12-1.75%$1.16$1.0741,269 shs$2.77 million02/26/2024$1.01$1.14+12.87%$1.14$1.0439,701 shs$2.82 million02/23/2024$0.92$1.01+9.78%$1.02$0.9020,581 shs$2.50 million02/22/2024$0.90$0.92+2.21%$0.95$0.9011,278 shs$2.27 million02/21/2024$0.94$0.90-4.24%$1.05$0.9037,535 shs$2.22 million02/20/2024$0.88$0.94+7.06%$0.95$0.8819,954 shs$2.32 million02/19/2024$0.88$0.88$0.90$0.8118,200 shs$2.17 million02/16/2024$0.85$0.88+3.53%$0.90$0.8118,163 shs$2.17 million Related Companies: Dynatronics Stock Chart ReShape Lifesciences Stock Chart Quoin Pharmaceuticals Stock Chart Tenon Medical Stock Chart ProSomnus Stock Chart Assure Stock Chart Aethlon Medical Stock Chart G Medical Innovations Stock Chart Acutus Medical Stock Chart Bluejay Diagnostics Stock Chart Receive INVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for INVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INVO) was last updated on 5/17/2024 by MarketBeat.com Staff From Our Partners348 million Americans lives to END as we know it?The Oxford ClubCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceGold Set to EXPLODE!Gold Safe ExchangeInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsHow Biden has already won 2024Porter & CompanyA once-in-a-century investment opportunityStansberry ResearchCharles Payne Demystifies OptionsUnstoppable ProsperityBiden FINISHED On June 13th?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding INVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.