La bourse est fermée

INVO Bioscience, Inc. (INVO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0700+0,0300 (+2,88 %)
À la clôture : 03:51PM EDT
Durée:
14 août 2021 - 14 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20221,04301,20001,04101,07001,070039 600
11 août 20221,02001,07701,02001,04001,040015 800
10 août 20221,09701,09701,01001,03001,030015 100
09 août 20221,17001,17001,03001,05001,050010 700
08 août 20221,12001,14301,09501,12001,120028 000
05 août 20220,95101,10000,95101,07301,073034 400
04 août 20221,01001,04000,93401,04001,040016 500
03 août 20221,00001,03000,97101,02001,02007 700
02 août 20221,00001,00000,96000,99500,995013 800
01 août 20220,98100,98300,95000,96000,96002 500
29 juil. 20221,00001,00000,98000,99000,99008 000
28 juil. 20221,00001,04001,00001,01001,01009 100
27 juil. 20220,96001,02000,96001,02001,02009 700
26 juil. 20220,97001,04000,97001,01001,010010 000
25 juil. 20221,04001,04000,99401,01001,010015 400
22 juil. 20221,04001,04000,99001,03001,03008 600
21 juil. 20221,06001,06001,01001,03501,035010 300
20 juil. 20221,02001,05000,98001,04001,040012 100
19 juil. 20221,04001,05001,00001,01001,010029 500
18 juil. 20221,00001,05000,99000,99800,99807 000
15 juil. 20220,99300,99300,93000,96000,960012 800
14 juil. 20220,96001,00000,92000,99000,990021 800
13 juil. 20220,86000,97700,86000,95500,955037 900
12 juil. 20220,87000,88700,84000,88700,88709 100
11 juil. 20220,90400,90400,85000,86000,86006 100
08 juil. 20220,85000,89200,84000,87100,871013 100
07 juil. 20220,83700,87300,80000,87300,873026 100
06 juil. 20220,78500,90900,73400,81400,814026 400
05 juil. 20220,78400,78500,69500,77000,770057 000
01 juil. 20220,68000,79000,64000,78400,784097 000
30 juin 20220,71000,72000,63000,64000,640053 400
29 juin 20220,76000,82000,69000,74100,7410151 900
28 juin 20220,77100,79300,74500,79300,793031 600
27 juin 20220,80000,80000,71500,75000,7500103 200
24 juin 20220,79000,80300,73100,73200,732070 700
23 juin 20220,77700,83800,76700,78000,780029 700
22 juin 20220,86000,86000,75000,79500,795021 800
21 juin 20220,83900,90000,77800,78000,7800108 300
17 juin 20220,92400,95400,86700,88100,88109 100
16 juin 20220,89000,90700,80000,89100,891015 300
15 juin 20220,86200,92600,86200,88600,886010 100
14 juin 20220,90600,90600,84700,86200,862043 500
13 juin 20220,95000,96500,87500,90600,906020 200
10 juin 20221,04001,06000,96000,98300,983019 700
09 juin 20220,99001,07000,99001,04001,040021 200
08 juin 20221,04001,08001,00001,02001,020036 800
07 juin 20220,95001,08000,94901,02001,0200135 900
06 juin 20221,00001,00000,90000,94600,9460123 800
03 juin 20220,86800,93900,85000,90000,9000196 400
02 juin 20220,92000,94000,86600,86600,8660125 200
01 juin 20220,98000,98000,91000,91000,9100138 700
31 mai 20221,03001,06500,97000,98000,980087 700
27 mai 20221,07001,10001,07001,07501,075023 100
26 mai 20220,95001,05100,85301,04001,040079 500
25 mai 20221,00001,03000,98000,99900,999034 200
24 mai 20221,03001,08000,98001,01001,010090 200
23 mai 20221,16001,16000,98001,09001,0900109 000
20 mai 20221,09001,11901,05001,05001,050080 200
19 mai 20221,12001,18001,06001,06001,060081 800
18 mai 20221,65001,65001,07001,09001,0900182 900
17 mai 20221,70001,70001,53001,54501,545021 400
16 mai 20221,50001,56001,45001,56001,56007 900
13 mai 20221,43001,46001,38001,41501,415025 800
12 mai 20221,52501,52501,37001,41001,410036 500
11 mai 20221,73001,73001,41001,48501,485058 400
10 mai 20221,85001,85001,36001,37001,370017 400
09 mai 20221,92001,92001,41001,41001,410066 000
06 mai 20221,97001,97001,66001,73001,730028 800
05 mai 20221,78001,91001,66001,72401,724029 400
04 mai 20221,71001,78001,55701,77001,770029 800
03 mai 20221,60001,65001,54001,64501,645031 200
02 mai 20221,60001,63001,53001,57001,57004 300
29 avr. 20221,52001,54201,48001,51001,510016 100
28 avr. 20221,60001,62001,56001,58001,58002 700
27 avr. 20221,62301,65801,58001,60001,600013 200
26 avr. 20221,60001,60001,44901,57001,570016 800
25 avr. 20221,67001,73001,56201,58001,580031 200
22 avr. 20221,65001,78001,64001,66001,660087 000
21 avr. 20221,78001,79001,59001,64001,640055 100
20 avr. 20221,72501,78901,65001,76001,760055 200
19 avr. 20221,72001,79001,66201,68001,680033 800
18 avr. 20221,88002,07001,75901,76001,760074 800
14 avr. 20222,02002,06601,84501,88001,880072 100
13 avr. 20222,07002,13002,05002,06002,060024 000
12 avr. 20222,07002,15002,07002,13602,136025 200
11 avr. 20222,27002,27002,07002,07002,070033 600
08 avr. 20222,51002,51002,20002,27002,270036 100
07 avr. 20222,45002,52002,45002,47002,470010 200
06 avr. 20222,42002,49002,40002,42002,420052 300
05 avr. 20222,66002,68502,40002,40002,400032 100
04 avr. 20222,57002,73002,57002,66302,663044 300
01 avr. 20222,74002,79002,48002,48002,480018 300
31 mars 20222,60002,76002,35002,64002,6400167 600
30 mars 20222,68002,83702,52002,62002,620061 200
29 mars 20222,65002,79002,60002,67002,670015 500
28 mars 20222,61002,80002,60002,75002,750048 500
25 mars 20222,56002,65202,56002,59002,590010 000
24 mars 20222,54002,65002,53002,63502,635010 200
23 mars 20222,67002,67002,56002,65002,65008 600
22 mars 20222,63002,72002,62002,65002,650015 200
*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...