IVF Quote, Trading Chart, INVO Fertility Inc.

home / stock / ivf / ivf quote

Stock Information
Company Name: INVO Fertility Inc.
Stock Symbol: IVF
Market: NASDAQ
Website: invofertility.com
Menu
Get IVF Alerts

News, Short Squeeze, Breakout and More Instantly...
IVF Quote
Last:$1.06
Change Percent:-7.42%
Open:$1.12
Previous Close:$1.06
High:$1.12
Low:$1.06
Volume:354,195
Last Trade Date Time:08/21/2026 03:42:31 pm
Quotes are delayed by 15 to 20 minutes.
IVF Chart
Last Twenty Trading Days
Date:2026-08-21
Open:$1.12
Close:$1.06
High:$1.12
Low:$1.06
Volume:354,195
Date:2026-08-20
Open:$1.24
Close:$1.145
High:$1.25
Low:$1.1
Volume:980,542
Date:2026-08-19
Open:$1.31
Close:$1.1496
High:$1.32
Low:$1.1
Volume:1,231,993
Date:2026-08-18
Open:$1.56
Close:$1.405
High:$1.58
Low:$1.35
Volume:3,360,798
Date:2026-08-17
Open:$2.26
Close:$1.44
High:$2.8
Low:$1.4097
Volume:112,741,004
Date:2026-08-14
Open:$1
Close:$0.9554
High:$1.01
Low:$0.954
Volume:32,443
Date:2026-08-13
Open:$1.03
Close:$0.9801
High:$1.03
Low:$0.98
Volume:36,145
Date:2026-08-12
Open:$1.01
Close:$1.01
High:$1.0399
Low:$0.978
Volume:60,269
Date:2026-08-11
Open:$1.07
Close:$1.0265
High:$1.07
Low:$1.005
Volume:34,247
Date:2026-08-10
Open:$1.04
Close:$1.05
High:$1.0699
Low:$1.0352
Volume:58,401
Date:2026-08-07
Open:$1.05
Close:$1.04
High:$1.08
Low:$1.03
Volume:16,737
Date:2026-08-06
Open:$1.13
Close:$1.03
High:$1.13
Low:$1.01
Volume:40,412
Date:2026-08-05
Open:$1.04
Close:$1.07
High:$1.09
Low:$1.03
Volume:56,766
Date:2026-08-04
Open:$0.98
Close:$1
High:$1.03
Low:$0.958
Volume:55,360
Date:2026-08-03
Open:$0.9385
Close:$0.9625
High:$0.975
Low:$0.9204
Volume:41,961
Date:2026-07-31
Open:$0.9216
Close:$0.95
High:$0.9722
Low:$0.913
Volume:54,692
Date:2026-07-30
Open:$0.9471
Close:$0.9305
High:$0.9471
Low:$0.9022
Volume:71,198
Date:2026-07-29
Open:$0.9799
Close:$0.9198
High:$0.9799
Low:$0.9001
Volume:55,578
Date:2026-07-28
Open:$1.03
Close:$0.98
High:$1.03
Low:$0.91
Volume:80,149
Date:2026-07-27
Open:$1
Close:$0.94
High:$1.015
Low:$0.9072
Volume:148,918