Inotiv, Inc. - Common Stock (NOTV)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	1.93	1.93	1.78	1.87	288,234	1.87
4/24/2025	1.78	1.94	1.73	1.92	545,339	1.92
4/23/2025	1.73	1.88	1.72	1.77	554,797	1.77
4/22/2025	1.66	1.69	1.62	1.65	367,247	1.65
4/21/2025	1.63	1.70	1.52	1.61	953,798	1.61
4/17/2025	1.65	1.71	1.58	1.64	515,730	1.64
4/16/2025	1.71	1.84	1.62	1.65	693,950	1.65
4/15/2025	1.56	1.85	1.53	1.77	1,352,415	1.77
4/14/2025	1.54	1.60	1.40	1.55	1,761,955	1.55
4/11/2025	1.52	1.64	1.27	1.50	5,809,625	1.50
4/10/2025	2.69	2.71	1.15	1.41	2,970,631	1.41
4/09/2025	2.36	2.82	2.32	2.81	1,277,646	2.81
4/08/2025	2.63	2.78	2.38	2.42	1,068,849	2.42
4/07/2025	2.18	2.48	2.18	2.36	484,872	2.36
4/04/2025	2.60	2.74	2.25	2.35	1,282,265	2.35
4/03/2025	2.51	2.81	2.35	2.76	663,407	2.76
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