Inotiv, Inc. - Common Stock (NOTV)

Last Price0.4312

Change-0.0464 (-9.72%)

NASDAQ · Last Trade: Feb 4th, 12:17 PM EST

Historical Prices For Inotiv, Inc. - Common Stock (NOTV)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.51	0.52	0.46	0.48	387,264	0.48
2/02/2026	0.51	0.53	0.49	0.51	322,896	0.51
1/30/2026	0.50	0.51	0.48	0.50	278,256	0.50
1/29/2026	0.52	0.54	0.50	0.51	304,795	0.51
1/28/2026	0.54	0.54	0.50	0.52	174,903	0.52
1/27/2026	0.53	0.53	0.50	0.53	374,021	0.53
1/26/2026	0.57	0.58	0.52	0.53	161,097	0.53
1/23/2026	0.57	0.58	0.55	0.55	110,738	0.55
1/22/2026	0.59	0.59	0.55	0.57	122,485	0.57
1/21/2026	0.55	0.57	0.53	0.55	177,262	0.55
1/20/2026	0.58	0.58	0.54	0.54	135,650	0.54
1/16/2026	0.57	0.58	0.55	0.57	255,186	0.57
1/15/2026	0.61	0.61	0.56	0.57	248,632	0.57
1/14/2026	0.59	0.61	0.58	0.61	172,431	0.61
1/13/2026	0.60	0.61	0.56	0.60	457,011	0.60
1/12/2026	0.62	0.62	0.57	0.62	325,505	0.62
1/09/2026	0.63	0.63	0.60	0.61	182,565	0.61
1/08/2026	0.62	0.64	0.60	0.63	335,112	0.63
1/07/2026	0.64	0.64	0.59	0.60	415,564	0.60
1/06/2026	0.60	0.65	0.58	0.64	546,964	0.64
1/05/2026	0.56	0.59	0.55	0.58	440,050	0.58
1/02/2026	0.58	0.60	0.52	0.54	366,387	0.54
12/31/2025	0.54	0.57	0.54	0.56	483,506	0.56
12/30/2025	0.52	0.55	0.51	0.55	695,158	0.55
12/29/2025	0.63	0.63	0.47	0.52	2,417,651	0.52
12/26/2025	0.63	0.65	0.60	0.61	620,384	0.61
12/24/2025	0.65	0.66	0.63	0.64	256,382	0.64
12/23/2025	0.67	0.68	0.64	0.65	349,696	0.65
12/22/2025	0.67	0.69	0.66	0.68	338,046	0.68
12/19/2025	0.66	0.67	0.63	0.67	338,990	0.67
12/18/2025	0.64	0.66	0.63	0.65	330,171	0.65
12/17/2025	0.70	0.70	0.61	0.63	885,906	0.63
12/16/2025	0.72	0.72	0.66	0.68	514,389	0.68
12/15/2025	0.75	0.76	0.68	0.70	665,164	0.70
12/12/2025	0.80	0.81	0.76	0.76	207,525	0.76
12/11/2025	0.84	0.84	0.79	0.80	361,351	0.80
12/10/2025	0.85	0.86	0.82	0.84	247,979	0.84
12/09/2025	0.83	0.85	0.81	0.85	261,255	0.85
12/08/2025	0.81	0.87	0.81	0.83	399,740	0.83
12/05/2025	0.87	0.87	0.79	0.81	397,149	0.81
12/04/2025	0.87	0.90	0.84	0.88	598,426	0.88
12/03/2025	0.90	0.95	0.85	0.94	619,228	0.94
12/02/2025	0.89	0.90	0.84	0.87	328,733	0.87
12/01/2025	0.93	0.93	0.86	0.88	273,063	0.88
11/28/2025	0.86	0.95	0.85	0.93	375,431	0.93
11/26/2025	0.83	0.88	0.80	0.87	411,321	0.87
11/25/2025	0.81	0.84	0.77	0.83	383,853	0.83
11/24/2025	0.82	0.86	0.79	0.80	641,418	0.80
11/21/2025	0.84	0.84	0.77	0.82	740,467	0.82
11/20/2025	0.85	0.95	0.83	0.86	810,970	0.86
11/19/2025	0.86	0.96	0.82	0.83	1,702,196	0.83
11/18/2025	0.72	0.89	0.67	0.86	11,655,791	0.86
11/17/2025	1.02	1.04	0.66	0.69	9,795,171	0.69
11/14/2025	1.07	1.07	1.00	1.03	332,991	1.03
11/13/2025	1.10	1.13	1.03	1.05	220,742	1.05
11/12/2025	1.05	1.17	1.04	1.12	744,272	1.12
11/11/2025	1.11	1.12	1.03	1.06	515,705	1.06
11/10/2025	1.18	1.26	1.09	1.11	531,954	1.11
11/07/2025	1.17	1.17	1.09	1.16	284,084	1.16
11/06/2025	1.16	1.24	1.12	1.17	421,834	1.17
11/05/2025	1.18	1.21	1.11	1.18	615,001	1.18
11/04/2025	1.18	1.25	1.12	1.14	391,606	1.14