Skip to main content

Invivo Therapeutics Holdings Corp (NQ: NVIV )

0.3207 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.25 43.25 37.50 42.25 10,380 +4.75(+12.67%)
Mar 30, 2020 37.00 39.00 34.50 37.50 3,193 +1.37(+3.79%)
Mar 27, 2020 34.75 37.00 34.25 36.13 2,344 +2.38(+7.05%)
Mar 26, 2020 35.00 35.75 32.50 33.75 2,373 -1.25(-3.57%)
Mar 25, 2020 37.00 37.00 32.50 35.00 3,309 +1.25(+3.70%)
Mar 24, 2020 32.50 34.25 31.25 33.75 1,812 +0.50(+1.50%)
Mar 23, 2020 32.75 37.00 30.75 33.25 4,120 +1.50(+4.72%)
Mar 20, 2020 34.75 36.25 31.25 31.75 2,524 -1.50(-4.51%)
Mar 19, 2020 29.50 33.75 29.50 33.25 3,648 +2.50(+8.13%)
Mar 18, 2020 31.00 31.75 28.75 30.75 5,743 -1.00(-3.15%)
Mar 17, 2020 32.50 35.25 27.25 31.75 4,872 +1.25(+4.10%)
Mar 16, 2020 31.00 34.75 28.00 30.50 5,016 -4.10(-11.84%)
Mar 13, 2020 40.75 41.00 29.00 34.60 8,080 -2.65(-7.12%)
Mar 12, 2020 41.00 42.75 35.00 37.25 8,832 -2.75(-6.88%)
Mar 11, 2020 43.50 44.50 37.75 40.00 9,447 -4.75(-10.61%)
Mar 10, 2020 41.50 51.25 35.25 44.75 39,131 +6.25(+16.23%)
Mar 09, 2020 46.00 46.00 38.50 38.50 25,516 -7.75(-16.76%)
Mar 06, 2020 53.75 56.00 45.25 46.25 68,540 -76.25(-62.24%)
Mar 05, 2020 117.50 145.00 108.00 122.50 17,877 -6.50(-5.04%)
Mar 04, 2020 139.50 139.50 121.56 129.00 2,758 -9.09(-6.58%)
Mar 03, 2020 137.00 145.79 125.00 138.09 2,510 +0.34(+0.24%)
Mar 02, 2020 157.00 158.00 137.75 137.75 2,644 -16.00(-10.41%)
Feb 28, 2020 187.50 187.50 147.75 153.75 4,620 -34.75(-18.44%)
Feb 27, 2020 149.75 196.25 137.59 188.50 11,614 +38.50(+25.67%)
Feb 26, 2020 151.00 151.25 141.25 150.00 2,212 +1.00(+0.67%)
Feb 25, 2020 161.25 161.25 145.00 149.00 2,877 -9.75(-6.14%)
Feb 24, 2020 153.75 162.38 152.00 158.75 1,698 -13.75(-7.97%)
Feb 21, 2020 174.25 174.75 157.25 172.50 2,472 -4.25(-2.40%)
Feb 20, 2020 179.75 183.25 172.50 176.75 1,463 -4.50(-2.48%)
Feb 19, 2020 179.25 189.25 173.50 181.25 2,015 -0.25(-0.14%)
Feb 18, 2020 176.50 212.50 171.25 181.50 9,317 +3.50(+1.97%)
Feb 14, 2020 179.50 195.00 168.25 178.00 6,368 -1.00(-0.56%)
Feb 13, 2020 195.00 208.50 176.75 179.00 4,180 -23.50(-11.60%)
Feb 12, 2020 187.50 212.75 165.25 202.50 12,920 +9.00(+4.65%)
Feb 11, 2020 179.62 194.32 165.15 193.50 2,543 +17.25(+9.79%)
Feb 10, 2020 165.00 191.25 157.57 176.25 3,412 +16.12(+10.07%)
Feb 07, 2020 153.75 163.12 153.75 160.12 936 +10.12(+6.75%)
Feb 06, 2020 150.00 157.05 147.07 150.00 741 -2.70(-1.77%)
Feb 05, 2020 135.22 157.50 135.00 152.70 837 +0.45(+0.30%)
Feb 04, 2020 150.00 157.50 128.70 152.25 3,136 -21.15(-12.20%)
Feb 03, 2020 180.00 180.00 168.75 173.40 1,371 -7.35(-4.07%)
Jan 31, 2020 182.40 183.75 171.68 180.75 828 -2.25(-1.23%)
Jan 30, 2020 180.30 195.00 180.00 183.00 759 -6.00(-3.17%)
Jan 29, 2020 194.93 202.50 173.03 189.00 1,777 -6.00(-3.08%)
Jan 28, 2020 217.50 217.50 180.00 195.00 2,257 -15.00(-7.14%)
Jan 27, 2020 225.00 225.00 202.50 210.00 2,214 -29.47(-12.31%)
Jan 24, 2020 231.60 247.50 210.00 239.47 5,219 +14.47(+6.43%)
Jan 23, 2020 255.00 255.00 225.00 225.00 1,305 -15.00(-6.25%)
Jan 22, 2020 255.00 277.50 232.50 240.00 2,844 -15.00(-5.88%)
Jan 21, 2020 210.00 255.00 202.50 255.00 5,212 +52.50(+25.93%)
Jan 17, 2020 220.43 220.43 187.57 202.50 743 +1.43(+0.71%)
Jan 16, 2020 202.50 219.75 200.32 201.07 844 -1.43(-0.70%)
Jan 15, 2020 202.50 202.50 195.00 202.50 502 +0.00(+0.00%)
Jan 14, 2020 225.00 225.00 187.50 202.50 735 -22.50(-10.00%)
Jan 13, 2020 232.50 232.50 217.50 225.00 982 +9.38(+4.35%)
Jan 10, 2020 220.50 240.00 199.50 215.62 1,970 +4.72(+2.24%)
Jan 09, 2020 195.00 223.43 189.15 210.90 1,365 +4.58(+2.22%)
Jan 08, 2020 217.50 232.50 187.50 206.32 1,788 -9.75(-4.51%)
Jan 07, 2020 220.35 299.62 202.50 216.07 6,294 -16.43(-7.06%)
Jan 06, 2020 180.00 232.50 170.25 232.50 4,682 +56.25(+31.91%)
Jan 03, 2020 172.50 192.00 157.50 176.25 2,299 +18.68(+11.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.