Inotiv, Inc. - Common Stock (NOTV)
2.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:14 AM EDT
Historical Prices For Inotiv, Inc. - Common Stock (NOTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.36 | 2.89 | 2.34 | 2.87 | 798,962 | 2.87 |
| 4/01/2025 | 2.30 | 2.53 | 2.17 | 2.41 | 692,240 | 2.41 |
| 3/31/2025 | 2.05 | 2.21 | 1.98 | 2.21 | 339,521 | 2.21 |
| 3/28/2025 | 2.35 | 2.40 | 2.13 | 2.15 | 560,212 | 2.15 |
| 3/27/2025 | 2.24 | 2.46 | 2.20 | 2.35 | 995,831 | 2.35 |
| 3/26/2025 | 2.58 | 2.74 | 2.26 | 2.27 | 652,536 | 2.27 |
| 3/25/2025 | 2.93 | 2.94 | 2.58 | 2.58 | 492,221 | 2.58 |
| 3/24/2025 | 2.82 | 2.94 | 2.78 | 2.90 | 184,633 | 2.90 |
| 3/21/2025 | 2.74 | 2.87 | 2.72 | 2.75 | 323,201 | 2.75 |
| 3/20/2025 | 3.26 | 3.26 | 2.78 | 2.81 | 559,701 | 2.81 |
| 3/19/2025 | 3.13 | 3.35 | 3.01 | 3.20 | 601,492 | 3.20 |
| 3/18/2025 | 3.07 | 3.15 | 2.89 | 3.10 | 351,127 | 3.10 |
| 3/17/2025 | 2.95 | 3.12 | 2.88 | 3.11 | 300,591 | 3.11 |
| 3/14/2025 | 2.74 | 3.15 | 2.73 | 2.98 | 377,575 | 2.98 |
| 3/13/2025 | 2.94 | 2.97 | 2.61 | 2.63 | 465,596 | 2.63 |
| 3/12/2025 | 2.67 | 2.95 | 2.58 | 2.91 | 535,322 | 2.91 |
| 3/11/2025 | 2.41 | 2.64 | 2.32 | 2.58 | 682,562 | 2.58 |
| 3/10/2025 | 2.59 | 3.12 | 2.39 | 2.40 | 915,157 | 2.40 |
| 3/07/2025 | 2.66 | 2.80 | 2.44 | 2.62 | 783,408 | 2.62 |
| 3/06/2025 | 2.75 | 2.86 | 2.61 | 2.66 | 576,802 | 2.66 |
| 3/05/2025 | 2.77 | 2.85 | 2.62 | 2.79 | 685,671 | 2.79 |
| 3/04/2025 | 2.68 | 2.88 | 2.49 | 2.78 | 1,041,018 | 2.78 |
| 3/03/2025 | 3.13 | 3.26 | 2.68 | 2.70 | 889,015 | 2.70 |
| 2/28/2025 | 3.38 | 3.46 | 3.04 | 3.08 | 1,006,182 | 3.08 |
| 2/27/2025 | 3.84 | 3.88 | 3.46 | 3.46 | 611,672 | 3.46 |
| 2/26/2025 | 3.79 | 3.98 | 3.77 | 3.82 | 244,465 | 3.82 |
| 2/25/2025 | 4.03 | 4.15 | 3.62 | 3.78 | 527,908 | 3.78 |
| 2/24/2025 | 4.10 | 4.29 | 3.74 | 4.05 | 710,713 | 4.05 |
| 2/21/2025 | 4.25 | 4.40 | 3.90 | 4.06 | 521,670 | 4.06 |
| 2/20/2025 | 3.90 | 4.51 | 3.90 | 4.25 | 882,503 | 4.25 |
| 2/19/2025 | 3.80 | 4.07 | 3.58 | 3.90 | 697,171 | 3.90 |
| 2/18/2025 | 3.85 | 4.06 | 3.77 | 3.84 | 529,929 | 3.84 |
| 2/14/2025 | 3.71 | 3.92 | 3.68 | 3.78 | 613,233 | 3.78 |
| 2/13/2025 | 3.84 | 3.84 | 3.58 | 3.74 | 521,010 | 3.74 |
| 2/12/2025 | 3.75 | 3.88 | 3.67 | 3.74 | 514,484 | 3.74 |
| 2/11/2025 | 4.11 | 4.11 | 3.71 | 3.81 | 790,051 | 3.81 |
| 2/10/2025 | 3.79 | 4.24 | 3.73 | 4.10 | 1,290,369 | 4.10 |
| 2/07/2025 | 3.91 | 3.95 | 3.50 | 3.51 | 1,096,804 | 3.51 |
| 2/06/2025 | 4.35 | 4.35 | 3.86 | 3.92 | 1,700,774 | 3.92 |
| 2/05/2025 | 4.50 | 4.50 | 4.09 | 4.18 | 814,857 | 4.18 |
| 2/04/2025 | 4.50 | 4.80 | 4.32 | 4.50 | 1,028,851 | 4.50 |
| 2/03/2025 | 4.04 | 4.50 | 4.04 | 4.43 | 471,632 | 4.43 |
| 1/31/2025 | 4.47 | 4.50 | 4.07 | 4.28 | 453,081 | 4.28 |
| 1/30/2025 | 4.48 | 4.54 | 4.36 | 4.46 | 291,172 | 4.46 |
| 1/29/2025 | 4.51 | 4.69 | 4.27 | 4.39 | 407,927 | 4.39 |
| 1/28/2025 | 4.51 | 4.60 | 4.34 | 4.57 | 201,129 | 4.57 |
| 1/27/2025 | 4.24 | 4.80 | 4.12 | 4.44 | 815,286 | 4.44 |
| 1/24/2025 | 4.44 | 4.50 | 4.10 | 4.20 | 384,493 | 4.20 |
| 1/23/2025 | 4.41 | 4.50 | 4.23 | 4.49 | 342,077 | 4.49 |
| 1/22/2025 | 4.56 | 4.59 | 4.28 | 4.41 | 310,203 | 4.41 |
| 1/21/2025 | 4.35 | 4.61 | 4.21 | 4.56 | 336,558 | 4.56 |
| 1/17/2025 | 4.42 | 4.54 | 4.22 | 4.27 | 328,208 | 4.27 |
| 1/16/2025 | 4.12 | 4.34 | 3.87 | 4.32 | 1,395,473 | 4.32 |
| 1/15/2025 | 4.55 | 4.67 | 4.17 | 4.26 | 492,887 | 4.26 |
| 1/14/2025 | 4.43 | 4.43 | 3.98 | 4.22 | 860,324 | 4.22 |
| 1/13/2025 | 4.23 | 4.42 | 4.06 | 4.22 | 458,504 | 4.22 |
| 1/10/2025 | 4.41 | 4.66 | 4.25 | 4.37 | 422,516 | 4.37 |
| 1/08/2025 | 4.96 | 4.96 | 4.17 | 4.53 | 1,253,513 | 4.53 |
| 1/07/2025 | 5.53 | 5.66 | 4.94 | 5.06 | 686,531 | 5.06 |
| 1/06/2025 | 5.18 | 5.67 | 5.01 | 5.40 | 1,131,483 | 5.40 |
| 1/03/2025 | 4.25 | 5.14 | 4.21 | 5.03 | 1,003,458 | 5.03 |