1.03
price up icon8.73%   +0.0827
after-market  アフターアワーズ:  .9904  -0.0396   -3.84%
loading

INVO Bioscience Inc (INVO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-06-14 $1.09 $0.96 $0.13 420,750.0 +8.73%
2024-06-13 $0.99 $0.7242 $0.2658 561,151.0 +24.64%
2024-06-12 $0.7868 $0.72 $0.0668 60,191.0 +1.33%
2024-06-11 $0.7706 $0.73 $0.0406 27,908.0 -1.32%
2024-06-10 $0.78 $0.75 $0.03 13,863.0 -2.56%
2024-06-07 $0.7975 $0.75 $0.0475 72,296.0 +1.30%
2024-06-06 $0.80 $0.7617 $0.0383 64,775.0 -1.28%
2024-06-05 $0.86 $0.7501 $0.1099 104,940.0 -6.65%
2024-06-04 $0.8598 $0.8301 $0.0297 36,440.0 -1.71%
2024-06-03 $0.86 $0.8299 $0.0301 63,728.0 -1.15%
2024-05-31 $0.8967 $0.86 $0.0367 64,439.0 -4.09%
2024-05-30 $0.928 $0.88 $0.048 22,844.0 +0.74%
2024-05-29 $0.91 $0.86 $0.05 29,621.0 -1.10%
2024-05-28 $0.919 $0.8749 $0.0441 28,245.0 +1.12%
2024-05-24 $0.9201 $0.88 $0.0401 39,587.0 +2.29%
2024-05-23 $0.8903 $0.85 $0.0403 111,900.0 -4.79%
2024-05-22 $0.98 $0.89 $0.09 126,610.0 -0.04%
2024-05-21 $0.9601 $0.9136 $0.0465 85,455.0 -1.58%
2024-05-20 $0.9603 $0.92 $0.0403 105,355.0 -5.69%
2024-05-17 $1.12 $0.95 $0.1667 95,913.0 -1.50%
2024-05-16 $1.24 $0.9736 $0.2664 510,051.0 -6.54%

INVO Bioscience Inc (INVO) 株の年ごとの株価履歴

この詳細な分析では、INVO Bioscience Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINVO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、INVO Bioscience Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のINVO Bioscience Inc (INVO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-06 $1.09 $0.72 $0.37 1,846,792.0 +19.77%
2024-05 $1.24 $0.85 $0.39 3,759,557.0 -14.00%
2024-04 $3.50 $0.70 $2.80 236,126,650.0 -11.50%
2024-03 $1.29 $1.00 $0.29 391,003.0 -1.74%
2024-02 $1.19 $0.81 $0.38 452,306.0 +15.00%
2024-01 $1.35 $1.00 $0.35 803,032.0 -25.93%

2023年のINVO Bioscience Inc (INVO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.10 $1.10 $1.00 2,228,840.0 -27.81%
2023-11 $2.47 $0.63 $1.84 129,600,360.0 +49.60%
2023-10 $3.04 $0.50 $2.54 113,432,155.0 +58.19%
2023-09 $1.70 $0.6848 $1.02 1,274,233.0 -47.67%
2023-08 $4.65 $1.20 $3.45 5,030,269.0 -69.56%
2023-07 $7.20 $0.123 $7.08 20,991,061.0 +2,378%
2023-06 $0.43 $0.15 $0.28 76,510,347.0 -21.37%
2023-05 $0.5249 $0.2308 $0.2941 1,066,166.0 -29.30%
2023-04 $0.6706 $0.35 $0.3206 922,170.0 -43.65%
2023-03 $0.82 $0.4901 $0.3299 10,290,159.0 +8.29%
2023-02 $0.7885 $0.5701 $0.2184 745,337.0 -15.66%
2023-01 $0.71 $0.3978 $0.3122 630,409.0 +65.10%

2022年のINVO Bioscience Inc (INVO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $0.93 $0.329 $0.601 2,041,855.0 -56.71%
2022-11 $1.27 $0.91 $0.3599 243,652.0 -14.88%
2022-10 $1.47 $1.02 $0.45 206,665.0 +8.49%
2022-09 $1.65 $0.91 $0.74 861,976.0 +9.50%
2022-08 $1.21 $0.8222 $0.3878 573,382.0 -2.22%
2022-07 $1.06 $0.6501 $0.4099 423,597.0 +54.71%
2022-06 $1.08 $0.6304 $0.4495 1,470,081.0 -34.67%
2022-05 $1.97 $0.8525 $1.12 1,125,829.0 -35.13%
2022-04 $2.79 $1.45 $1.34 734,115.0 -42.80%
2022-03 $3.05 $2.16 $0.89 909,675.0 -12.29%
2022-02 $3.60 $2.89 $0.7099 601,576.0 -5.35%
2022-01 $3.83 $2.54 $1.29 1,106,603.0 -4.50%
$256.01
price down icon 5.63%
medical_devices STE
$218.29
price down icon 1.25%
medical_devices ZBH
$107.19
price up icon 0.21%
medical_devices PHG
$25.69
price down icon 0.85%
$115.95
price up icon 1.88%
medical_devices EW
$87.29
price down icon 0.43%
大文字化:     |  ボリューム (24 時間):