Skip to main content
Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
0.288
-0.003 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
0.292
+0.004 (1.39%)
After-hours: Apr 28, 2026, 6:19 PM EDT

Inotiv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.310.290.29--0.93%368,081
Apr 27, 20260.280.300.280.290.290.28%392,200
Apr 24, 20260.290.290.270.290.29-1.82%221,852
Apr 23, 20260.310.310.270.300.30-1.79%470,822
Apr 22, 20260.310.320.290.300.300.80%478,886
Apr 21, 20260.290.310.280.300.304.33%619,633
Apr 20, 20260.280.290.270.290.293.47%527,179
Apr 17, 20260.290.290.250.280.28-6.13%1,813,975
Apr 16, 20260.350.390.290.300.30-24.26%2,886,827
Apr 15, 20260.250.400.240.390.3959.02%9,002,404
Apr 14, 20260.240.260.240.250.25-1.13%485,041
Apr 13, 20260.240.260.230.250.258.16%579,523
Apr 10, 20260.240.240.220.230.23-0.65%361,968
Apr 9, 20260.260.270.230.230.23-9.07%343,221
Apr 8, 20260.260.280.250.250.250.36%571,435
Apr 7, 20260.260.270.250.250.25-2.55%168,602
Apr 6, 20260.270.270.250.260.26-2.81%330,863
Apr 2, 20260.270.280.260.270.272.42%151,983
Apr 1, 20260.270.300.260.260.26-4.40%361,539
Mar 31, 20260.250.270.250.270.277.03%259,973
Mar 30, 20260.280.280.240.250.25-5.74%541,781
Mar 27, 20260.280.300.270.270.27-1.06%273,656
Mar 26, 20260.310.320.270.270.27-9.66%235,896
Mar 25, 20260.310.320.300.300.30-4.09%167,665
Mar 24, 20260.320.330.300.320.32-3.55%248,093
Mar 23, 20260.320.330.300.330.3310.15%434,018
Mar 20, 20260.380.390.300.300.30-21.12%1,266,007
Mar 19, 20260.370.380.360.380.38-210,980
Mar 18, 20260.390.390.360.380.38-2.01%194,053
Mar 17, 20260.380.390.360.380.386.20%188,136
Mar 16, 20260.340.370.340.360.366.17%183,538
Mar 13, 20260.380.380.330.340.34-9.37%411,777
Mar 12, 20260.400.440.370.380.38-3.77%456,086
Mar 11, 20260.450.480.390.390.39-13.71%817,087
Mar 10, 20260.430.470.380.450.454.43%952,387
Mar 9, 20260.380.460.370.430.4317.31%1,432,121
Mar 6, 20260.330.380.310.370.3711.17%474,655
Mar 5, 20260.340.380.330.330.33-7.50%597,123
Mar 4, 20260.300.370.290.360.3626.24%751,320
Mar 3, 20260.310.310.270.280.28-7.09%333,524
Mar 2, 20260.260.310.260.310.3113.04%671,382
Feb 27, 20260.270.270.260.270.27-0.73%260,870
Feb 26, 20260.270.280.270.270.272.87%220,581
Feb 25, 20260.270.290.260.270.27-447,027
Feb 24, 20260.280.290.260.270.27-4.64%295,413
Feb 23, 20260.280.280.270.280.286.51%711,757
Feb 20, 20260.280.290.250.260.26-7.61%740,263
Feb 19, 20260.300.300.280.280.28-4.88%609,318
Feb 18, 20260.330.330.300.300.301.71%869,518
Feb 17, 20260.290.310.290.290.292.53%371,553
Feb 13, 20260.290.300.280.280.28-1.86%678,849
Feb 12, 20260.330.330.290.290.29-7.58%523,467
Feb 11, 20260.340.340.310.310.31-5.65%760,892
Feb 10, 20260.370.390.330.330.33-7.89%692,386
Feb 9, 20260.400.400.330.360.36-13.63%1,022,882
Feb 6, 20260.420.500.410.420.427.26%718,055
Feb 5, 20260.440.440.380.390.39-12.36%438,468
Feb 4, 20260.490.510.410.450.45-6.83%667,077
Feb 3, 20260.510.520.460.480.48-5.56%389,085
Feb 2, 20260.510.530.490.510.511.08%322,896
Jan 30, 20260.500.510.480.500.50-2.82%278,256
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