-
5 DAY PERFORMANCE
+8.75% -
1 MONTH PERFORMANCE
+55.43% -
3 MONTH PERFORMANCE
+82.17% -
6 MONTH PERFORMANCE
-23.94% -
YEAR-TO-DATE PERFORMANCE
-22.07% -
1 YEAR PERFORMANCE
+69.23%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $3.52 | $2.86 (-18.89%) | $3.53 | $2.80 | 642,053 | $76.25 M |
| 11/11/2024 | $3.18 | $3.33 (4.72%) | $3.60 | $3.13 | 654,974 | $86.56 M |
| 11/08/2024 | $2.80 | $3.00 (7.14%) | $3.29 | $2.74 | 949,831 | $77.98 M |
| 11/07/2024 | $2.43 | $2.63 (8.23%) | $2.85 | $2.40 | 623,515 | $68.36 M |
| 11/06/2024 | $1.93 | $2.43 (25.91%) | $2.47 | $1.90 | 1.28 M | $63.16 M |
| 11/05/2024 | $1.82 | $1.91 (4.95%) | $2.14 | $1.78 | 473,600 | $49.65 M |
| 11/04/2024 | $1.76 | $1.75 (-0.57%) | $1.83 | $1.71 | 117,262 | $45.49 M |
| 11/01/2024 | $1.77 | $1.78 (0.56%) | $1.83 | $1.72 | 35,400 | $46.27 M |
| 10/31/2024 | $1.82 | $1.77 (-2.75%) | $1.90 | $1.70 | 125,700 | $46.01 M |
| 10/30/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.78 | 25,300 | $47.31 M |
| 10/29/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.73 | 53,640 | $47.31 M |
| 10/28/2024 | $1.68 | $1.82 (8.33%) | $1.84 | $1.68 | 109,909 | $47.31 M |
| 10/25/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.64 | 33,100 | $44.45 M |
| 10/24/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.64 | 64,000 | $43.67 M |
| 10/23/2024 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.66 | 43,431 | $43.67 M |
| 10/22/2024 | $1.69 | $1.76 (4.14%) | $1.76 | $1.65 | 93,875 | $45.75 M |
| 10/21/2024 | $1.70 | $1.70 (0%) | $1.76 | $1.67 | 83,419 | $44.19 M |
| 10/18/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.69 | 92,600 | $44.71 M |
| 10/17/2024 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.65 | 45,030 | $43.93 M |
| 10/16/2024 | $1.70 | $1.72 (1.18%) | $1.76 | $1.68 | 61,900 | $44.71 M |
| 10/15/2024 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.67 | 46,335 | $44.45 M |
| 10/14/2024 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.76 | 52,447 | $45.75 M |
| 10/11/2024 | $1.72 | $1.84 (6.98%) | $1.86 | $1.66 | 146,840 | $47.83 M |
| 10/10/2024 | $1.71 | $1.72 (0.58%) | $1.76 | $1.67 | 106,700 | $44.71 M |
| 10/09/2024 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.67 | 68,600 | $45.49 M |
| 10/08/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.79 | 43,738 | $47.83 M |
| 10/07/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.84 | 56,700 | $48.09 M |
| 10/04/2024 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.88 | 182,018 | $50.17 M |
| 10/03/2024 | $1.95 | $1.97 (1.03%) | $2.00 | $1.87 | 174,317 | $51.21 M |
| 10/02/2024 | $1.85 | $1.93 (4.32%) | $2.00 | $1.80 | 314,633 | $50.17 M |
| 10/01/2024 | $1.69 | $1.83 (8.28%) | $1.84 | $1.63 | 266,400 | $47.57 M |
| 09/30/2024 | $1.68 | $1.70 (1.19%) | $1.80 | $1.65 | 244,643 | $44.19 M |
| 09/27/2024 | $1.55 | $1.58 (1.94%) | $1.66 | $1.55 | 97,644 | $41.07 M |
| 09/26/2024 | $1.48 | $1.54 (4.05%) | $1.58 | $1.48 | 113,949 | $40.03 M |
| 09/25/2024 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.46 | 91,339 | $38.47 M |
| 09/24/2024 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.48 | 110,902 | $39.77 M |
| 09/23/2024 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.55 | 152,210 | $41.59 M |
| 09/20/2024 | $1.71 | $1.72 (0.58%) | $1.77 | $1.67 | 121,011 | $44.71 M |
| 09/19/2024 | $1.90 | $1.74 (-8.42%) | $1.90 | $1.65 | 307,712 | $45.23 M |
| 09/18/2024 | $1.75 | $1.86 (6.29%) | $1.92 | $1.74 | 179,104 | $48.35 M |
| 09/17/2024 | $1.90 | $1.78 (-6.32%) | $1.93 | $1.66 | 203,638 | $46.27 M |
| 09/16/2024 | $1.53 | $1.85 (20.92%) | $1.91 | $1.52 | 640,639 | $48.09 M |
| 09/13/2024 | $1.40 | $1.56 (11.43%) | $1.61 | $1.40 | 149,621 | $40.55 M |
| 09/12/2024 | $1.37 | $1.39 (1.46%) | $1.46 | $1.37 | 50,000 | $36.13 M |
| 09/11/2024 | $1.30 | $1.43 (10%) | $1.43 | $1.23 | 164,200 | $37.17 M |
| 09/10/2024 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.26 | 155,110 | $33.27 M |
| 09/09/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.33 | 55,747 | $35.09 M |
| 09/06/2024 | $1.45 | $1.34 (-7.59%) | $1.45 | $1.29 | 98,822 | $34.83 M |
| 09/05/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.35 | 144,005 | $37.43 M |
| 09/04/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.36 | 105,200 | $37.43 M |
| 09/03/2024 | $1.46 | $1.46 (0%) | $1.53 | $1.39 | 129,500 | $37.95 M |
| 08/30/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.43 | 59,524 | $38.99 M |
| 08/29/2024 | $1.40 | $1.53 (9.29%) | $1.56 | $1.37 | 261,800 | $39.77 M |
| 08/28/2024 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.38 | 104,800 | $36.39 M |
| 08/27/2024 | $1.50 | $1.41 (-6%) | $1.53 | $1.29 | 977,919 | $36.65 M |
| 08/26/2024 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.48 | 128,639 | $40.03 M |
| 08/23/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.51 | 44,927 | $40.55 M |
| 08/22/2024 | $1.57 | $1.52 (-3.18%) | $1.63 | $1.51 | 129,000 | $39.51 M |
| 08/21/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.58 | 75,400 | $41.59 M |
| 08/20/2024 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.56 | 77,548 | $41.07 M |
| 08/19/2024 | $1.58 | $1.60 (1.27%) | $1.60 | $1.55 | 125,140 | $41.59 M |
| 08/16/2024 | $1.50 | $1.57 (4.67%) | $1.57 | $1.50 | 74,030 | $40.81 M |
| 08/15/2024 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.52 | 121,502 | $39.77 M |
| 08/14/2024 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.49 | 186,231 | $39.77 M |
| 08/13/2024 | $1.59 | $1.51 (-5.03%) | $1.61 | $1.49 | 193,626 | $39.25 M |
| 08/12/2024 | $1.62 | $1.57 (-3.09%) | $1.66 | $1.56 | 92,442 | $40.81 M |