-
5 DAY PERFORMANCE
+5.46% -
1 MONTH PERFORMANCE
+44.03% -
3 MONTH PERFORMANCE
+15.57% -
6 MONTH PERFORMANCE
-72.97% -
YEAR-TO-DATE PERFORMANCE
-47.41% -
1 YEAR PERFORMANCE
-21.54%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.88 | 181,930 | $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 |
| 08/09/2024 | $1.56 | $1.67 (7.05%) | $1.71 | $1.51 | 321,936 | $43.41 M |
| 08/08/2024 | $1.63 | $1.68 (3.07%) | $1.68 | $1.62 | 85,447 | $43.67 M |
| 08/07/2024 | $1.70 | $1.59 (-6.47%) | $1.82 | $1.59 | 189,452 | $41.33 M |
| 08/06/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.62 | 122,940 | $44.19 M |
| 08/05/2024 | $1.61 | $1.69 (4.97%) | $1.73 | $1.56 | 119,912 | $43.93 M |
| 08/02/2024 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.66 | 127,411 | $43.14 M |
| 08/01/2024 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.76 | 238,340 | $48.30 M |
| 07/31/2024 | $1.87 | $1.92 (2.67%) | $1.98 | $1.87 | 87,700 | $49.60 M |
| 07/30/2024 | $1.97 | $1.86 (-5.58%) | $1.98 | $1.80 | 100,137 | $48.05 M |
| 07/29/2024 | $1.95 | $1.95 (0%) | $2.03 | $1.92 | 64,800 | $50.37 M |
| 07/26/2024 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.87 | 133,800 | $50.63 M |
| 07/25/2024 | $2.03 | $1.98 (-2.46%) | $2.09 | $1.98 | 122,647 | $51.15 M |
| 07/24/2024 | $1.99 | $2.01 (1.01%) | $2.08 | $1.98 | 78,800 | $51.92 M |
| 07/23/2024 | $2.02 | $2.04 (0.99%) | $2.13 | $2.02 | 99,000 | $52.70 M |
| 07/22/2024 | $1.97 | $2.06 (4.57%) | $2.07 | $1.87 | 180,032 | $53.21 M |
| 07/19/2024 | $2.03 | $1.95 (-3.94%) | $2.10 | $1.92 | 151,897 | $50.37 M |
| 07/18/2024 | $2.18 | $1.98 (-9.17%) | $2.26 | $1.98 | 228,474 | $51.15 M |
| 07/17/2024 | $2.23 | $2.19 (-1.79%) | $2.39 | $2.16 | 276,248 | $56.57 M |
| 07/16/2024 | $2.16 | $2.26 (4.63%) | $2.42 | $2.11 | 424,869 | $58.38 M |
| 07/15/2024 | $2.25 | $2.12 (-5.78%) | $2.29 | $2.12 | 185,548 | $54.76 M |
| 07/12/2024 | $2.00 | $2.25 (12.5%) | $2.26 | $2.00 | 506,247 | $58.12 M |
| 07/11/2024 | $1.77 | $2.04 (15.25%) | $2.05 | $1.77 | 449,285 | $52.70 M |
| 07/10/2024 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.72 | 129,798 | $45.20 M |
| 07/09/2024 | $1.71 | $1.78 (4.09%) | $1.82 | $1.66 | 185,982 | $45.98 M |
| 07/08/2024 | $1.68 | $1.71 (1.79%) | $1.78 | $1.53 | 272,840 | $44.17 M |