INVO Fertility, Inc.
IVFNASDAQHealthcare● Active
$1.30
$-0.29(-18.24%)
Market Cap$1809886
P/E Ratio—
52W High$183.6
52W Low$1.265
INVO Fertility, Inc.（IVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,360.00
Feb 7, 2022
-100.0% from here
5-Year Low5Y
$1.26
Jun 8, 2026
+3.2% from low
IPO Priceadj.
—
Nov 2, 2020
+0.0% since IPO
1 Year Ago
$181.20
Jun 9, 2025
-99.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.52 | $1.59 | $1.26 | $1.30 | $1.30 | 173K | -14.47% |
| Jun 5, 2026 | $1.62 | $1.69 | $1.47 | $1.59 | $1.59 | 146K | -1.85% |
| Jun 4, 2026 | $1.73 | $2.08 | $1.60 | $1.66 | $1.66 | 518K | -4.05% |
| Jun 3, 2026 | $1.60 | $1.89 | $1.60 | $1.70 | $1.70 | 442K | +6.25% |
| Jun 2, 2026 | $1.47 | $1.72 | $1.47 | $1.52 | $1.52 | 570K | +3.40% |
| Jun 1, 2026 | $1.80 | $1.80 | $1.40 | $1.47 | $1.47 | 776K | -18.33% |
| May 29, 2026 | $1.76 | $1.91 | $1.67 | $1.88 | $1.88 | 12.5M | +6.82% |
| May 28, 2026 | $1.61 | $1.74 | $1.59 | $1.70 | $1.70 | 46K | +5.59% |
| May 27, 2026 | $1.64 | $1.68 | $1.59 | $1.60 | $1.60 | 30K | -2.44% |
| May 26, 2026 | $1.55 | $1.69 | $1.55 | $1.66 | $1.66 | 41K | +7.10% |
| May 22, 2026 | $1.66 | $1.66 | $1.54 | $1.64 | $1.64 | 35K | -1.20% |
| May 21, 2026 | $1.61 | $1.74 | $1.51 | $1.58 | $1.58 | 44K | -1.86% |
| May 20, 2026 | $1.43 | $1.78 | $1.38 | $1.68 | $1.68 | 143K | +17.48% |
| May 19, 2026 | $1.61 | $1.61 | $1.41 | $1.43 | $1.43 | 59K | -11.18% |
| May 18, 2026 | $1.56 | $1.64 | $1.50 | $1.50 | $1.50 | 52K | -3.85% |
| May 15, 2026 | $1.59 | $1.66 | $1.56 | $1.60 | $1.60 | 27K | +0.63% |
| May 14, 2026 | $1.64 | $1.67 | $1.55 | $1.56 | $1.56 | 34K | -4.88% |
| May 13, 2026 | $1.66 | $1.69 | $1.55 | $1.58 | $1.58 | 21K | -4.82% |
| May 12, 2026 | $1.61 | $1.62 | $1.55 | $1.59 | $1.59 | 33K | -1.24% |
| May 11, 2026 | $1.69 | $2.02 | $1.61 | $1.61 | $1.61 | 200K | -4.73% |
Showing 1–20 of 1,137 records
Annual Stock Price Performance · IVF
Jan 1 → Dec 31 · 6 years2026-66.7%$3.90 → $1.30
-66.7%
2025-99.7%$1195.20 → $3.76
-99.7%
2024-39.6%$1929.60 → $1166.40
-39.6%
2023-85.0%$12960.00 → $1944.00
-85.0%
2022-87.5%$97632.00 → $12211.20
-87.5%
2021-0.7%$96537.60 → $95904.00
-0.7%
Best Year2021 · -0.7%
Worst Year2025 · -99.7%
Positive Years0 / 6
Avg Annual Return-63.2%
6Y Total Return-100.0%
6Y CAGR~-84.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IVF?
If you invested $1,000 in IVF 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-93.9% / yr
Profit$-1,000
Based on Jun 9, 2023 · $5760.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
INVO Fertility, Inc.（IVF）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVF 历史股价FMP 日线复权 OHLCV