Inotiv, Inc. (NOTV) Charts

$2.54

$0.3 (-10.56%)
Last update: 04:00 PM EST
Day's range
$2.52
Day's range
$2.95

5 DAY PERFORMANCE

-5.58%

1 MONTH PERFORMANCE

+29.59%

3 MONTH PERFORMANCE

-1.55%

6 MONTH PERFORMANCE

-49.10%

YEAR-TO-DATE PERFORMANCE

-38.65%

1 YEAR PERFORMANCE

+42.70%

Inotiv, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $2.95 $2.54 (-13.9%) $2.95 $2.52 958.67 K $86.35 M
06/10/2025 $3.03 $2.84 (-6.27%) $3.19 $2.78 875.40 K $96.55 M
06/09/2025 $2.72 $3.01 (10.66%) $3.15 $2.72 1.06 M $102.32 M
06/06/2025 $2.82 $2.69 (-4.61%) $2.91 $2.64 480.97 K $91.45 M
06/05/2025 $3.05 $2.71 (-11.15%) $3.31 $2.67 1.19 M $92.13 M
06/04/2025 $3.21 $3.00 (-6.54%) $3.32 $2.88 1.38 M $101.99 M
06/03/2025 $2.75 $2.96 (7.64%) $3.08 $2.61 1.46 M $100.63 M
06/02/2025 $2.60 $2.71 (4.23%) $2.76 $2.55 464.03 K $92.13 M
05/30/2025 $2.73 $2.60 (-4.76%) $2.95 $2.59 1.17 M $88.39 M
05/29/2025 $2.49 $2.80 (12.45%) $2.96 $2.35 1.76 M $95.19 M
05/28/2025 $2.53 $2.43 (-3.95%) $2.54 $2.34 491.40 K $82.61 M
05/27/2025 $2.22 $2.55 (14.86%) $2.67 $2.16 1.67 M $86.69 M
05/23/2025 $2.00 $2.12 (6%) $2.14 $1.99 203.33 K $72.07 M
05/22/2025 $2.01 $2.11 (4.98%) $2.23 $1.96 412.55 K $71.73 M
05/21/2025 $2.18 $2.02 (-7.34%) $2.18 $2.00 325.91 K $68.67 M
05/20/2025 $2.20 $2.20 (0%) $2.29 $2.16 309.93 K $74.79 M
05/19/2025 $2.17 $2.25 (3.69%) $2.30 $2.17 369.10 K $76.49 M
05/16/2025 $2.07 $2.26 (9.18%) $2.34 $2.05 717.30 K $76.83 M
05/15/2025 $2.02 $2.03 (0.5%) $2.07 $1.99 316.40 K $69.01 M
05/14/2025 $2.07 $2.04 (-1.45%) $2.10 $1.96 311.73 K $69.35 M
05/13/2025 $2.21 $2.10 (-4.98%) $2.22 $2.07 429.40 K $71.39 M
05/12/2025 $2.12 $2.19 (3.3%) $2.21 $2.05 476.12 K $74.45 M
05/09/2025 $2.22 $1.96 (-11.71%) $2.22 $1.95 585.56 K $66.63 M
05/08/2025 $2.18 $2.22 (1.83%) $2.36 $1.92 939.67 K $75.47 M
05/07/2025 $1.98 $2.01 (1.52%) $2.06 $1.85 654.00 K $68.33 M
05/06/2025 $1.98 $1.76 (-11.11%) $2.03 $1.75 285.38 K $59.83 M
05/05/2025 $2.02 $2.04 (0.99%) $2.10 $1.98 198.81 K $69.35 M
05/02/2025 $1.98 $2.03 (2.53%) $2.08 $1.98 339.70 K $69.01 M
05/01/2025 $2.00 $1.98 (-1%) $2.06 $1.91 235.80 K $67.31 M
04/30/2025 $1.93 $1.97 (2.07%) $1.98 $1.81 284.02 K $66.97 M
04/29/2025 $1.91 $1.97 (3.14%) $1.99 $1.87 309.75 K $66.97 M
04/28/2025 $1.87 $1.91 (2.14%) $1.93 $1.81 262.23 K $64.93 M
04/25/2025 $1.93 $1.87 (-3.11%) $1.93 $1.78 288.23 K $63.57 M
04/24/2025 $1.78 $1.92 (7.87%) $1.94 $1.73 545.34 K $65.27 M
04/23/2025 $1.73 $1.77 (2.31%) $1.88 $1.72 554.80 K $60.17 M
04/22/2025 $1.66 $1.65 (-0.6%) $1.69 $1.62 367.30 K $56.09 M
04/21/2025 $1.63 $1.61 (-1.23%) $1.70 $1.52 953.80 K $54.73 M
04/17/2025 $1.65 $1.64 (-0.61%) $1.71 $1.58 515.73 K $55.75 M
04/16/2025 $1.71 $1.65 (-3.51%) $1.84 $1.62 694.01 K $56.09 M
04/15/2025 $1.56 $1.77 (13.46%) $1.85 $1.53 1.36 M $60.17 M
04/14/2025 $1.54 $1.55 (0.65%) $1.60 $1.40 1.76 M $52.69 M
04/11/2025 $1.53 $1.50 (-1.96%) $1.64 $1.27 5.81 M $50.99 M
04/10/2025 $2.69 $1.41 (-47.58%) $2.71 $1.15 3.10 M $47.93 M
04/09/2025 $2.36 $2.81 (19.07%) $2.82 $2.32 1.28 M $95.53 M
04/08/2025 $2.64 $2.42 (-8.33%) $2.78 $2.38 1.07 M $82.27 M
04/07/2025 $2.18 $2.36 (8.26%) $2.55 $2.18 484.90 K $80.23 M
04/04/2025 $2.60 $2.35 (-9.62%) $2.74 $2.25 1.28 M $79.89 M
04/03/2025 $2.51 $2.76 (9.96%) $2.81 $2.35 663.41 K $93.83 M
04/02/2025 $2.36 $2.87 (21.61%) $2.89 $2.34 809.00 K $97.57 M
04/01/2025 $2.30 $2.41 (4.78%) $2.53 $2.17 692.24 K $81.93 M
03/31/2025 $2.05 $2.21 (7.8%) $2.21 $1.98 339.52 K $75.13 M
03/28/2025 $2.35 $2.15 (-8.51%) $2.40 $2.13 560.21 K $73.09 M
03/27/2025 $2.24 $2.35 (4.91%) $2.46 $2.20 995.83 K $79.89 M
03/26/2025 $2.58 $2.27 (-12.02%) $2.74 $2.26 652.54 K $77.17 M
03/25/2025 $2.93 $2.58 (-11.95%) $2.94 $2.58 493.05 K $87.71 M
03/24/2025 $2.82 $2.90 (2.84%) $2.94 $2.78 184.66 K $98.59 M
03/21/2025 $2.74 $2.75 (0.36%) $2.87 $2.72 323.20 K $93.49 M
03/20/2025 $3.26 $2.82 (-13.5%) $3.26 $2.78 560.06 K $95.87 M
03/19/2025 $3.13 $3.20 (2.24%) $3.35 $3.01 567.30 K $108.78 M
03/18/2025 $3.07 $3.10 (0.98%) $3.15 $2.89 351.13 K $105.38 M
03/17/2025 $2.95 $3.11 (5.42%) $3.12 $2.88 300.60 K $105.72 M
03/14/2025 $2.74 $2.98 (8.76%) $3.15 $2.73 377.60 K $101.31 M
03/13/2025 $2.94 $2.63 (-10.54%) $2.97 $2.61 465.60 K $89.41 M
03/12/2025 $2.67 $2.91 (8.99%) $2.95 $2.58 535.32 K $98.93 M
03/11/2025 $2.41 $2.58 (7.05%) $2.64 $2.32 682.56 K $87.71 M