Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

INVO Fertility, Inc. - Common Stock (NQ:IVF)

0.3222 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 24, 2025 0.3360 0.3360 0.3202 0.3222 281,775 -0.00(-1.47%)
Nov 21, 2025 0.2852 0.3577 0.2816 0.3270 986,654 +0.02(+5.45%)
Nov 20, 2025 0.3700 0.3850 0.3040 0.3101 954,042 -0.06(-16.39%)
Nov 19, 2025 0.4244 0.4371 0.3400 0.3709 963,383 -0.06(-13.98%)
Nov 18, 2025 0.4400 0.4495 0.4010 0.4312 833,569 -0.03(-5.85%)
Nov 17, 2025 0.4940 0.5000 0.4500 0.4580 606,894 -0.02(-5.08%)
Nov 14, 2025 0.4840 0.5162 0.4800 0.4825 381,992 -0.02(-3.31%)
Nov 13, 2025 0.5500 0.5662 0.4815 0.4990 847,658 -0.07(-12.30%)
Nov 12, 2025 0.5400 0.6125 0.5377 0.5690 1,140,417 +0.03(+4.73%)
Nov 11, 2025 0.5323 0.5689 0.5315 0.5433 448,751 -0.01(-1.22%)
Nov 10, 2025 0.5168 0.5846 0.5154 0.5500 1,095,188 +0.01(+2.08%)
Nov 07, 2025 0.4800 0.5400 0.4750 0.5388 935,129 +0.04(+8.85%)
Nov 06, 2025 0.5100 0.5237 0.4850 0.4950 540,395 -0.03(-5.50%)
Nov 05, 2025 0.4800 0.5359 0.4720 0.5238 884,417 +0.03(+5.99%)
Nov 04, 2025 0.4992 0.5190 0.4824 0.4942 801,730 -0.04(-7.38%)
Nov 03, 2025 0.5281 0.5790 0.4680 0.5336 3,241,255 -0.01(-1.29%)
Oct 31, 2025 0.4600 0.6645 0.4556 0.5406 11,360,684 +0.08(+17.24%)
Oct 30, 2025 0.4879 0.4988 0.4500 0.4611 1,163,754 -0.03(-6.09%)
Oct 29, 2025 0.5000 0.5400 0.4900 0.4910 765,180 -0.02(-4.66%)
Oct 28, 2025 0.5360 0.5623 0.5100 0.5150 1,032,947 -0.02(-3.77%)
Oct 27, 2025 0.5900 0.5999 0.5351 0.5352 1,692,982 -0.04(-7.42%)
Oct 24, 2025 0.6301 0.6700 0.5778 0.5781 2,653,534 -0.07(-10.46%)
Oct 23, 2025 0.6100 0.6900 0.5500 0.6456 3,835,870 +0.01(+1.77%)
Oct 22, 2025 0.4998 0.7288 0.4998 0.6344 12,260,216 +0.09(+17.48%)
Oct 21, 2025 0.6500 0.6501 0.5116 0.5400 4,790,595 -0.14(-20.65%)
Oct 20, 2025 0.7000 0.7499 0.6676 0.6805 3,727,517 -0.07(-9.48%)
Oct 17, 2025 1.010 1.060 0.7501 0.7518 19,900,190 -0.65(-46.30%)
Oct 16, 2025 0.7540 2.110 0.7200 1.400 222,249,504 +0.65(+85.68%)
Oct 15, 2025 0.7645 0.7970 0.7500 0.7540 121,626 -0.03(-3.33%)
Oct 14, 2025 0.7250 0.7800 0.6802 0.7800 217,265 +0.05(+7.10%)
Oct 13, 2025 0.7390 0.7550 0.7200 0.7283 64,956 -0.01(-1.55%)
Oct 10, 2025 0.8069 0.8075 0.7300 0.7398 176,944 -0.07(-8.32%)
Oct 09, 2025 0.8100 0.8273 0.7902 0.8069 57,025 -0.02(-2.50%)
Oct 08, 2025 0.8100 0.8399 0.8276 153,181 +0.06(+8.51%)
Oct 07, 2025 0.8076 0.8077 0.7459 0.7627 146,357 -0.03(-4.15%)
Oct 06, 2025 0.7890 0.8300 0.7755 0.7957 226,846 +0.00(+0.59%)
Oct 03, 2025 0.8500 0.8500 0.7864 0.7910 252,750 -0.05(-5.48%)
Oct 02, 2025 0.7800 0.8400 0.7613 0.8369 163,501 +0.07(+9.01%)
Oct 01, 2025 0.7600 0.7889 0.7350 0.7677 159,334 +0.01(+1.03%)
Sep 30, 2025 0.8200 0.8200 0.7474 0.7599 175,390 -0.06(-7.17%)
Sep 29, 2025 0.8300 0.8503 0.8083 0.8186 180,360 -0.02(-2.23%)
Sep 26, 2025 0.8350 0.8499 0.8201 0.8373 115,023 -0.02(-2.39%)
Sep 25, 2025 0.8300 0.8599 0.8340 0.8578 57,904 -0.00(-0.50%)
Sep 24, 2025 0.8700 0.8713 0.8400 0.8621 58,722 -0.01(-1.06%)
Sep 23, 2025 0.8600 0.8800 0.8501 0.8713 63,804 +0.03(+3.25%)
Sep 22, 2025 0.8900 0.8945 0.8311 0.8439 116,224 -0.04(-4.25%)
Sep 19, 2025 0.8700 0.9287 0.8700 0.8814 147,830 +0.01(+1.15%)
Sep 18, 2025 0.8750 0.9200 0.8701 0.8714 140,100 -0.02(-1.74%)
Sep 17, 2025 0.9500 0.9879 0.8606 0.8868 199,946 -0.06(-6.64%)
Sep 16, 2025 0.9700 0.9979 0.9393 0.9499 186,109 -0.05(-4.82%)
Sep 15, 2025 1.050 1.050 0.9724 0.9980 187,731 -0.05(-4.95%)
Sep 12, 2025 0.9800 1.050 0.9800 1.050 246,201 +0.03(+2.94%)
Sep 11, 2025 1.000 1.030 0.9703 1.020 210,127 +0.01(+0.99%)
Sep 10, 2025 0.9300 1.030 0.9250 1.010 277,883 +0.05(+4.99%)
Sep 09, 2025 0.9833 0.9900 0.9400 0.9620 210,160 -0.05(-4.75%)
Sep 08, 2025 0.8090 1.020 0.8069 1.010 1,140,864 +0.19(+23.32%)
Sep 05, 2025 0.8600 0.8650 0.7300 0.8190 315,797 -0.02(-2.90%)
Sep 04, 2025 0.9100 0.9399 0.8200 0.8435 292,895 -0.09(-9.30%)
Sep 03, 2025 0.9200 0.9450 0.9037 0.9300 225,725 +0.01(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.