Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
0.416
+0.047 (12.79%)
Mar 9, 2026, 2:33 PM EDT - Market open

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.460.370.41-10.27%1,100,932
Mar 6, 20260.330.380.310.370.3711.17%461,486
Mar 5, 20260.340.380.330.330.33-7.50%589,945
Mar 4, 20260.300.370.290.360.3626.24%737,444
Mar 3, 20260.310.310.270.280.28-7.09%327,405
Mar 2, 20260.260.310.260.310.3113.04%662,932
Feb 27, 20260.270.270.260.270.27-0.73%258,834
Feb 26, 20260.270.280.270.270.272.87%212,677
Feb 25, 20260.270.290.260.270.27-440,247
Feb 24, 20260.280.290.260.270.27-4.64%295,053
Feb 23, 20260.280.280.270.280.286.51%703,202
Feb 20, 20260.280.290.250.260.26-7.61%738,996
Feb 19, 20260.300.300.280.280.28-4.88%600,457
Feb 18, 20260.330.330.300.300.301.71%833,359
Feb 17, 20260.290.310.290.290.292.53%371,529
Feb 13, 20260.290.300.280.280.28-1.86%668,486
Feb 12, 20260.330.330.290.290.29-7.58%501,555
Feb 11, 20260.340.340.310.310.31-5.65%758,882
Feb 10, 20260.370.390.330.330.33-7.89%679,724
Feb 9, 20260.400.400.330.360.36-13.63%1,020,154
Feb 6, 20260.420.500.410.420.427.26%651,678
Feb 5, 20260.440.440.380.390.39-12.36%433,077
Feb 4, 20260.490.510.410.450.45-6.83%640,520
Feb 3, 20260.510.520.460.480.48-5.56%385,905
Feb 2, 20260.510.530.490.510.511.08%322,895
Jan 30, 20260.500.510.480.500.50-2.82%278,208
Jan 29, 20260.520.540.500.510.51-0.89%309,322
Jan 28, 20260.540.540.500.520.52-1.31%175,655
Jan 27, 20260.530.530.500.530.53-0.38%374,149
Jan 26, 20260.570.580.520.530.53-3.98%161,177
Jan 23, 20260.570.580.550.550.55-4.25%110,738
Jan 22, 20260.590.590.550.570.573.96%122,542
Jan 21, 20260.550.570.530.550.551.94%177,300
Jan 20, 20260.580.580.540.540.54-4.58%135,650
Jan 16, 20260.570.580.550.570.570.12%255,186
Jan 15, 20260.610.610.560.570.57-6.66%248,633
Jan 14, 20260.590.610.580.610.611.66%173,003
Jan 13, 20260.600.610.560.600.60-3.25%457,131
Jan 12, 20260.620.620.570.620.621.78%325,612
Jan 9, 20260.630.630.600.610.61-3.77%182,565
Jan 8, 20260.620.640.600.630.634.35%335,127
Jan 7, 20260.640.640.590.600.60-5.84%420,283
Jan 6, 20260.600.650.580.640.6411.05%547,213
Jan 5, 20260.560.590.550.580.587.73%440,051
Jan 2, 20260.580.600.520.540.54-4.47%366,387
Dec 31, 20250.540.570.540.560.562.85%483,506
Dec 30, 20250.520.550.510.550.554.33%695,865
Dec 29, 20250.630.630.470.520.52-14.03%2,417,720
Dec 26, 20250.630.650.600.610.61-4.57%620,384
Dec 24, 20250.650.660.630.640.64-1.44%256,382
Dec 23, 20250.670.680.640.650.65-4.57%349,949
Dec 22, 20250.670.690.660.680.681.60%338,472
Dec 19, 20250.660.670.630.670.673.33%338,990
Dec 18, 20250.640.660.630.650.652.73%330,260
Dec 17, 20250.700.700.610.630.63-7.36%887,140
Dec 16, 20250.720.720.660.680.68-3.40%514,481
Dec 15, 20250.750.760.680.700.70-7.97%666,687
Dec 12, 20250.800.810.760.760.76-4.91%207,525
Dec 11, 20250.840.840.790.800.80-4.48%368,436
Dec 10, 20250.850.860.820.840.84-0.93%255,376
Dec 9, 20250.830.850.810.850.852.33%262,080
Dec 8, 20250.810.870.810.830.832.76%401,758
Dec 5, 20250.870.870.790.810.81-8.10%397,149
Dec 4, 20250.870.900.840.880.88-6.53%598,906
Dec 3, 20250.900.950.860.940.948.13%623,557
Dec 2, 20250.890.900.840.870.87-1.32%328,877
Dec 1, 20250.930.930.860.880.88-4.80%274,868
Nov 28, 20250.860.950.850.930.936.32%375,431
Nov 26, 20250.830.880.800.870.874.35%411,321
Nov 25, 20250.810.840.770.830.833.91%389,861
Nov 24, 20250.820.860.790.800.80-2.35%643,497
Nov 21, 20250.840.840.770.820.82-3.89%740,467
Nov 20, 20250.850.950.830.860.863.51%811,167
Nov 19, 20250.860.960.820.830.83-3.60%1,727,686
Nov 18, 20250.720.890.670.860.8624.62%11,691,583
Nov 17, 20251.021.040.660.690.69-33.20%10,545,715
Nov 14, 20251.071.071.001.031.03-1.90%332,991
Nov 13, 20251.101.131.031.051.05-6.25%220,747
Nov 12, 20251.051.171.041.121.125.66%744,272
Nov 11, 20251.111.121.031.061.06-4.50%515,735
Nov 10, 20251.191.261.091.111.11-4.31%535,407
Nov 7, 20251.171.171.091.161.16-0.85%284,084
Nov 6, 20251.161.241.121.171.17-0.85%421,879
Nov 5, 20251.181.211.121.181.183.51%615,001
Nov 4, 20251.181.251.121.141.14-8.06%399,107
Nov 3, 20251.281.301.151.241.24-6.77%1,323,293
Oct 31, 20251.351.351.311.331.33-252,848
Oct 30, 20251.331.401.321.331.33-168,455
Oct 29, 20251.331.431.221.331.33-0.75%886,554
Oct 28, 20251.381.411.331.341.34-2.90%215,235
Oct 27, 20251.431.471.371.381.38-1.43%204,251
Oct 24, 20251.401.421.351.401.403.70%236,809
Oct 23, 20251.341.371.321.351.352.27%162,448
Oct 22, 20251.331.361.291.321.32-2.22%233,909
Oct 21, 20251.361.391.331.351.35-2.17%225,882
Oct 20, 20251.351.401.321.381.384.55%240,909
Oct 17, 20251.331.371.261.321.32-3.65%345,986
Oct 16, 20251.451.451.341.371.37-4.20%143,258
Oct 15, 20251.431.491.381.431.431.42%250,343
Oct 14, 20251.381.461.351.411.412.92%200,560