La bourse ferme dans 6 h 15 min

INVO Bioscience, Inc. (INVO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9290-0,0560 (-5,69 %)
À la clôture : 04:00PM EDT
0,9201 -0,01 (-0,96 %)
Échanges après Bourse : 07:12PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20240,96000,96000,92000,92900,9290105 700
17 mai 20241,05001,11700,95000,98500,985097 600
16 mai 20241,24001,24000,97401,00001,0000514 000
15 mai 20241,15001,15001,02001,07001,0700155 100
14 mai 20241,14001,18001,08001,12001,1200268 100
13 mai 20241,00001,24000,99001,22001,2200615 600
10 mai 20240,94001,02000,90801,01001,0100328 100
09 mai 20240,91800,95000,91000,91200,912043 500
08 mai 20240,95000,96000,90000,93000,9300108 000
07 mai 20240,88000,96100,86000,93000,9300228 000
06 mai 20240,90000,92600,85000,86000,8600213 400
03 mai 20240,94000,96000,90100,92500,9250178 200
02 mai 20240,97000,99900,90600,93100,9310260 500
01 mai 20240,99001,01000,95001,00001,0000184 200
30 avr. 20241,05001,08000,99001,00001,0000133 200
29 avr. 20241,03001,09801,03001,06001,0600315 600
26 avr. 20240,94001,09000,90800,98000,9800254 200
25 avr. 20241,15001,15000,89000,98000,9800609 000
24 avr. 20241,25001,28001,13001,17001,1700457 100
23 avr. 20241,20001,46001,20001,30001,3000610 700
22 avr. 20241,31001,37001,18001,24001,2400917 900
19 avr. 20241,40001,47001,30001,37001,37001 372 800
18 avr. 20241,59001,71001,33001,52001,52005 048 000
17 avr. 20242,01003,50001,70001,82001,8200226 638 800
16 avr. 20240,82000,82000,70000,76000,76003 854 100
15 avr. 20240,77000,81500,75000,76700,767024 400
12 avr. 20240,94000,94000,78000,81500,815048 900
11 avr. 20240,82000,94000,82000,94000,940019 100
10 avr. 20240,85600,87000,79200,79200,792015 400
09 avr. 20240,84600,85400,78000,82900,829012 600
08 avr. 20240,82000,87100,74100,85800,858025 000
05 avr. 20240,83100,87000,82100,85500,855016 100
04 avr. 20240,90000,92000,82800,87000,870037 800
03 avr. 20240,97001,13000,87000,92000,920061 200
02 avr. 20241,01001,09000,92000,92000,920054 200
01 avr. 20241,07001,11001,01001,01001,010042 200
28 mars 20241,17001,17001,10801,13001,130014 300
27 mars 20241,01001,13701,01001,10001,100018 600
26 mars 20241,17001,18001,01001,01001,010016 500
25 mars 20241,13001,19001,10001,14001,140040 100
22 mars 20241,17001,17001,11401,13001,13008 900
21 mars 20241,05001,24001,05001,10001,100029 100
20 mars 20241,05501,08001,04001,06001,06007 500
19 mars 20241,02001,09001,02001,02001,020010 000
18 mars 20241,03001,08001,02001,02001,02009 400
15 mars 20241,00001,09001,00001,03001,030017 800
14 mars 20241,09001,09001,05101,08001,08004 600
13 mars 20241,09001,09001,02701,06001,060018 600
12 mars 20241,10001,12701,09001,09001,090012 800
11 mars 20241,22001,24801,12001,12001,120013 700
08 mars 20241,16001,26001,13001,21001,210015 200
07 mars 20241,15001,17001,07001,13101,131014 300
06 mars 20241,15301,20801,15001,16001,160036 100
05 mars 20241,28001,28001,09001,17001,170046 900
04 mars 20241,20001,29001,20001,26001,260034 000
01 mars 20241,19001,22001,16001,21001,210026 100
29 févr. 20241,19001,19001,10601,15001,150032 600
28 févr. 20241,12001,12001,08001,09001,090013 700
27 févr. 20241,16001,16001,07001,15001,150041 300
26 févr. 20241,06001,15001,04001,14001,140039 700
23 févr. 20240,92001,02000,89901,01001,010020 600
22 févr. 20240,90600,95000,90000,92000,920011 300
21 févr. 20240,96001,05000,90000,90000,900037 600
20 févr. 20240,88000,95000,88000,94000,940020 000
16 févr. 20240,81000,90000,81000,87800,878018 300
15 févr. 20240,83200,90000,81000,81000,810016 000
14 févr. 20240,87000,87000,85000,85000,850012 900
13 févr. 20240,94100,94100,87000,87000,87008 900
12 févr. 20240,94000,94000,90000,90000,900025 000
09 févr. 20240,92000,94000,91000,92000,920035 800
08 févr. 20240,92500,92500,90000,92100,921015 500
07 févr. 20240,91600,94000,90000,92500,92508 500
06 févr. 20240,90000,95100,90000,91500,915037 700
05 févr. 20240,96100,96100,90000,91100,911022 600
02 févr. 20240,99800,99800,96000,96100,961012 900
01 févr. 20240,97001,03000,95001,00001,000023 600
31 janv. 20241,07001,07001,00001,00001,000042 700
30 janv. 20241,02001,05001,01001,02001,02007 500
29 janv. 20241,02001,05001,01001,05001,05006 900
26 janv. 20241,07001,07001,02001,04001,040019 000
25 janv. 20241,05001,09001,02001,06001,060021 600
24 janv. 20241,10001,11001,01001,03001,030032 500
23 janv. 20241,07001,17001,05201,10001,100087 500
22 janv. 20241,05001,05001,01001,03001,030018 200
19 janv. 20241,06001,10001,03101,05001,050030 700
18 janv. 20241,13001,13001,04101,09001,090030 100
17 janv. 20241,11001,23001,05201,18001,1800116 700
16 janv. 20241,03001,06001,03001,05001,050010 700
12 janv. 20241,05001,09701,04001,05001,050025 700
11 janv. 20241,12001,17001,02001,04001,040080 800
10 janv. 20241,21001,21001,08001,10001,100078 300
09 janv. 20241,25001,26001,16001,16001,160025 900
08 janv. 20241,25001,27001,22001,24001,240027 400
05 janv. 20241,20001,28801,19001,22001,220026 600
04 janv. 20241,26001,32001,18001,22001,220053 300
03 janv. 20241,28001,28001,16001,26001,260045 700
02 janv. 20241,34001,35001,20001,28001,280022 600
29 déc. 20231,40001,43001,34001,35001,350064 600
28 déc. 20231,36001,42001,36001,40001,400023 400
27 déc. 20231,41001,42501,35001,36001,360045 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...