Stock listing
NASDAQ:IVF INVO Fertility, Inc. Stock
Home listing (NASDAQ) of INVO Fertility, Inc.
Follow INVO Fertility, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IVF
$0.602 USD +0.001 (+0.1%)
Close on Oct 20, 2026
- Day range
- $0.601 – $0.644 USDOct 20, 2026
- Volume
- 67,386 sharesOct 20, 2026
- Market cap
- $2.77M USDAt the close on Oct 20, 2026 · price × 4.60M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IVF · Home | $0.602 USD | +0.001 (+0.1%) | 67,386 | $0.610 | $0.644 | $0.601 | $0.601 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:IVF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.602 | +0.001 | +0.1% | $0.610 | $0.644 | $0.601 | 67,386 | |
| $0.601 | +0.043 | +7.8% | $0.562 | $0.644 | $0.561 | 93,749 | |
| $0.558 | -0.033 | -5.7% | $0.595 | $0.600 | $0.530 | 77,234 | |
| $0.591 | +0.001 | +0.2% | $0.571 | $0.600 | $0.510 | 174,511 | |
| $0.590 | -0.050 | -7.8% | $0.650 | $0.670 | $0.580 | 174,250 | |
| $0.640 | -0.086 | -11.9% | $0.705 | $0.750 | $0.630 | 223,851 | |
| $0.726 | -0.002 | -0.2% | $0.750 | $0.768 | $0.715 | 93,227 | |
| $0.728 | -0.013 | -1.7% | $0.770 | $0.770 | $0.710 | 89,614 | |
| $0.740 | +0.003 | +0.4% | $0.740 | $0.760 | $0.740 | 69,847 | |
| $0.738 | -0.057 | -7.2% | $0.835 | $0.835 | $0.711 | 164,363 | |
| $0.795 | -0.034 | -4.1% | $0.814 | $0.843 | $0.791 | 67,000 | |
| $0.829 | -0.026 | -3.0% | $0.870 | $0.870 | $0.760 | 145,900 | |
| $0.855 | -0.046 | -5.1% | $0.900 | $0.905 | $0.812 | 223,000 | |
| $0.901 | -0.009 | -1.0% | $0.950 | $0.950 | $0.890 | 128,200 | |
| $0.910 | -0.001 | -0.1% | $0.940 | $0.947 | $0.910 | 72,200 | |
| $0.911 | -0.023 | -2.5% | $0.950 | $0.950 | $0.910 | 72,100 | |
| $0.934 | -0.011 | -1.2% | $0.946 | $0.970 | $0.930 | 91,700 | |
| $0.945 | +0.003 | +0.3% | $0.950 | $1.043 | $0.930 | 504,200 | |
| $0.942 | -0.078 | -7.6% | $1.000 | $1.020 | $0.940 | 114,600 | |
| $1.020 | +0.020 | +2.0% | $0.990 | $1.020 | $0.968 | 147,000 | |
| $1.000 | +0.042 | +4.4% | $0.940 | $1.000 | $0.940 | 135,700 | |
| $0.958 | -0.012 | -1.2% | $0.957 | $0.986 | $0.931 | 161,300 | |
| $0.970 | +0.041 | +4.4% | $0.930 | $0.990 | $0.915 | 111,600 | |
| $0.929 | -0.004 | -0.4% | $0.935 | $0.942 | $0.915 | 76,300 | |
| $0.933 | -0.019 | -2.0% | $0.950 | $0.960 | $0.915 | 155,300 | |
| $0.952 | +0.001 | +0.1% | $0.960 | $0.968 | $0.950 | 61,100 | |
| $0.951 | -0.018 | -1.9% | $0.979 | $1.000 | $0.950 | 216,000 | |
| $0.969 | +0.005 | +0.5% | $0.982 | $0.990 | $0.966 | 54,800 | |
| $0.964 | +0.004 | +0.4% | $0.950 | $0.980 | $0.950 | 63,400 | |
| $0.960 | -0.022 | -2.2% | $1.000 | $1.000 | $0.950 | 152,900 | |
| $0.982 | -0.003 | -0.3% | $0.991 | $1.000 | $0.970 | 73,100 | |
| $0.985 | +0.002 | +0.2% | $0.983 | $0.990 | $0.970 | 187,000 | |
| $0.983 | -0.027 | -2.7% | $1.010 | $1.020 | $0.980 | 215,800 | |
| $1.010 | 0.000 | 0.0% | $1.020 | $1.020 | $1.000 | 123,500 | |
| $1.010 | -0.020 | -1.9% | $1.030 | $1.040 | $0.990 | 242,800 | |
| $1.030 | +0.030 | +3.0% | $1.030 | $1.040 | $0.991 | 181,300 | |
| $1.000 | -0.030 | -2.9% | $1.030 | $1.040 | $1.000 | 312,100 | |
| $1.030 | -0.030 | -2.8% | $1.050 | $1.060 | $1.000 | 372,800 | |
| $1.060 | 0.000 | 0.0% | $1.070 | $1.300 | $1.010 | 3,547,400 | |
| $1.060 | +0.030 | +2.9% | $1.030 | $1.080 | $0.980 | 366,310 | |
| $1.030 | -0.030 | -2.8% | $1.060 | $1.090 | $1.020 | 296,859 | |
| $1.060 | -0.090 | -7.8% | $1.120 | $1.120 | $1.060 | 419,000 | |
| $1.150 | +0.020 | +1.8% | $1.240 | $1.250 | $1.100 | 1,119,500 | |
| $1.130 | -0.300 | -21.0% | $1.310 | $1.320 | $1.100 | 1,332,200 | |
| $1.430 | -0.100 | -6.5% | $1.560 | $1.580 | $1.350 | 3,799,500 | |
| $1.530 | +0.558 | +57.4% | $2.260 | $2.800 | $1.410 | 120,169,800 | |
| $0.972 | +0.002 | +0.2% | $1.000 | $1.010 | $0.954 | 51,900 | |
| $0.970 | -0.040 | -4.0% | $1.030 | $1.030 | $0.970 | 41,800 | |
| $1.010 | -0.020 | -1.9% | $1.010 | $1.040 | $0.978 | 62,000 | |
| $1.030 | -0.010 | -1.0% | $1.070 | $1.070 | $1.005 | 38,700 | |
| $1.040 | -0.020 | -1.9% | $1.040 | $1.070 | $1.035 | 64,400 | |
| $1.060 | +0.020 | +1.9% | $1.050 | $1.080 | $1.030 | 61,600 | |
| $1.040 | -0.035 | -3.3% | $1.130 | $1.130 | $1.010 | 48,000 | |
| $1.075 | +0.025 | +2.4% | $1.040 | $1.100 | $1.030 | 69,800 | |
| $1.050 | +0.075 | +7.7% | $0.980 | $1.080 | $0.958 | 67,500 | |
| $0.975 | +0.038 | +4.1% | $0.939 | $0.975 | $0.920 | 47,600 | |
| $0.937 | -0.003 | -0.3% | $0.922 | $0.972 | $0.913 | 76,300 | |
| $0.940 | +0.030 | +3.3% | $0.947 | $0.947 | $0.902 | 78,300 | |
| $0.910 | -0.070 | -7.1% | $0.980 | $0.980 | $0.900 | 63,700 | |
| $0.980 | +0.021 | +2.2% | $1.030 | $1.030 | $0.910 | 88,400 | |
| $0.959 | -0.041 | -4.1% | $1.000 | $1.015 | $0.907 | 159,200 | |
| $1.000 | -0.020 | -2.0% | $1.030 | $1.040 | $1.000 | 128,300 | |
| $1.020 | -0.020 | -1.9% | $1.040 | $1.060 | $1.020 | 54,500 | |
| $1.040 | 0.000 | 0.0% | $1.040 | $1.070 | $1.031 | 51,800 | |
| $1.040 | 0.000 | 0.0% | $1.050 | $1.080 | $1.020 | 64,700 | |
| $1.040 | 0.000 | 0.0% | $1.040 | $1.110 | $1.000 | 188,800 |
- Ticker
- NASDAQ:IVF
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 25, 2026
INVO Fertility to Participate in the Lytham Partners Fall 2026 Investor Conference
Latest earnings call · Aug 17, 2026
INVO Fertility (NASDAQ:IVF) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 28, 2026
Investor Presentation (August 2026)
Investor deck · 30 slides
Calls
Replays
INVO Fertility (NASDAQ:IVF) Q2 2026 Earnings Call
Mon, Aug 17, 2026 · 11:00 AM ET
Watch Transcript
Latest news
INVO Fertility to Participate in the Lytham Partners Fall 2026 Investor Conference
Sep 25, 2026
Closed $0.945 (+0.3%) on Sep 25, 2026
INVO Fertility to Participate in H.C. Wainwright's 28th Annual Global Investment Conference
Aug 28, 2026
Closed $1.00 (-2.9%) on Aug 28, 2026
INVO Fertility Announces Five Poster Presentations Highlighting Platelet-Rich Plasma Research at the 2026 Midwest Reproductive Symposium International
Aug 20, 2026
Closed $1.15 (+1.8%) on Aug 20, 2026
INVO Fertility Reports Second Quarter 2026 Results Highlighting Revenue Growth and Clinic Platform Profitability
Aug 17, 2026
Closed $1.53 (+57.4%) on Aug 17, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 30 slides · Aug 28, 2026
Investor Presentation (June 2026)
Investor deck · 27 slides · Jun 16, 2026
Investor Presentation (March 2026)
Investor deck · 26 slides · March 2026
Investor Presentation (December 2025)
Investor deck · 26 slides · December 2025
INVO Fertility, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 24 in the last 12 months · 141 in all · newest Sep 25, 2026 · oldest 2020
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 17, 2026
- Decks
- 8 decks · latest Aug 28, 2026
Where INVO Fertility, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IVF · Home listing · This page | NASDAQ | United States | USD |
| BOATS:IVF | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about INVO Fertility, Inc.