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 (%)
Nov 30, 2023 0.6680 0.6950 0.6600 0.6601 17,886 -0.00(-0.50%)
Nov 29, 2023 0.6800 0.7000 0.6229 0.6634 21,796 -0.04(-5.22%)
Nov 28, 2023 0.6600 0.6999 0.6501 0.6999 3,801 +0.03(+4.93%)
Nov 27, 2023 0.6811 0.7100 0.6670 0.6670 4,191 -0.05(-6.91%)
Nov 24, 2023 0.6501 0.7300 0.6501 0.7165 7,460 +0.03(+3.84%)
Nov 22, 2023 0.7377 0.7377 0.6212 0.6900 13,731 -0.01(-1.33%)
Nov 21, 2023 0.7110 0.7118 0.6660 0.6993 4,725 -0.00(-0.09%)
Nov 20, 2023 0.7200 0.7200 0.6650 0.6999 6,976 +0.01(+1.45%)
Nov 17, 2023 0.6390 0.6903 0.6385 0.6899 5,771 +0.00(+0.25%)
Nov 16, 2023 0.7260 0.7260 0.6105 0.6882 52,027 +0.09(+14.39%)
Nov 15, 2023 0.7400 0.7600 0.6016 0.6016 16,175 -0.10(-14.07%)
Nov 14, 2023 0.7000 0.7700 0.7000 0.7001 4,452 -0.02(-3.43%)
Nov 13, 2023 0.7400 0.7500 0.6015 0.7250 27,236 -0.03(-3.33%)
Nov 10, 2023 0.8200 0.9150 0.6786 0.7500 137,219 -0.12(-14.29%)
Nov 09, 2023 0.9000 0.9201 0.8105 0.8750 17,753 +0.00(+0.00%)
Nov 08, 2023 0.8990 0.8990 0.8750 0.8750 988 +0.01(+0.57%)
Nov 07, 2023 0.8600 0.9000 0.8600 0.8700 2,984 -0.01(-1.14%)
Nov 06, 2023 0.9010 0.9010 0.8505 0.8800 4,009 -0.02(-2.33%)
Nov 03, 2023 0.9200 0.9200 0.8519 0.9010 1,848 -0.02(-2.07%)
Nov 02, 2023 0.9500 0.9500 0.9100 0.9200 1,525 +0.00(+0.00%)
Nov 01, 2023 0.9000 0.9800 0.9000 0.9200 2,641 +0.02(+2.22%)
Oct 31, 2023 0.9700 0.9900 0.9000 0.9000 7,309 -0.03(-3.23%)
Oct 30, 2023 0.9000 0.9400 0.9030 0.9300 3,560 -0.00(-0.27%)
Oct 27, 2023 0.8500 0.9990 0.8500 0.9325 2,768 +0.01(+1.36%)
Oct 26, 2023 0.9700 0.9899 0.8699 0.9200 19,420 -0.05(-5.14%)
Oct 25, 2023 0.8800 0.9899 0.7495 0.9699 88,374 +0.03(+3.03%)
Oct 24, 2023 0.9500 1.000 0.8500 0.9414 48,559 -0.02(-1.94%)
Oct 23, 2023 1.020 1.020 0.9600 0.9600 18,771 -0.04(-4.00%)
Oct 20, 2023 0.9968 1.000 0.9968 1.000 1,440 +0.02(+2.04%)
Oct 19, 2023 0.9900 1.130 0.8771 0.9800 20,200 -0.04(-4.17%)
Oct 18, 2023 1.030 1.040 0.9900 1.023 5,864 -0.03(-2.61%)
Oct 17, 2023 1.080 1.100 1.020 1.050 8,752 +0.03(+2.94%)
Oct 16, 2023 1.062 1.060 1.010 1.020 10,055 -0.01(-0.96%)
Oct 13, 2023 1.040 1.040 1.020 1.030 2,721 -0.02(-1.91%)
Oct 12, 2023 1.070 1.090 1.050 1.050 3,094 -0.05(-4.55%)
Oct 11, 2023 1.040 1.130 1.040 1.100 11,893 +0.04(+3.77%)
Oct 10, 2023 1.100 1.101 1.040 1.060 4,012 +0.01(+0.47%)
Oct 09, 2023 1.100 1.140 1.017 1.055 10,935 +0.00(+0.48%)
Oct 06, 2023 1.110 1.120 1.010 1.050 44,284 -0.05(-4.55%)
Oct 05, 2023 1.130 1.181 1.070 1.100 7,007 -0.02(-1.79%)
Oct 04, 2023 1.130 1.140 1.116 1.120 5,571 +0.00(+0.10%)
Oct 03, 2023 1.126 1.170 1.050 1.119 32,753 -0.04(-3.54%)
Oct 02, 2023 1.120 1.233 1.100 1.160 5,215 +0.04(+3.57%)
Sep 29, 2023 1.220 1.220 1.120 1.120 2,581 -0.05(-4.09%)
Sep 28, 2023 1.170 1.180 1.110 1.168 2,405 +0.03(+2.44%)
Sep 27, 2023 1.150 1.220 1.140 1.140 4,234 +0.01(+0.89%)
Sep 26, 2023 1.150 1.150 1.110 1.130 7,363 +0.01(+0.88%)
Sep 25, 2023 1.110 1.120 1.120 1.120 8,136 -0.04(-3.40%)
Sep 22, 2023 1.140 1.160 1.130 1.159 2,386 -0.00(-0.05%)
Sep 21, 2023 1.111 1.180 1.111 1.160 4,375 +0.02(+1.75%)
Sep 20, 2023 1.150 1.160 1.110 1.140 6,575 +0.03(+2.70%)
Sep 19, 2023 1.130 1.130 1.109 1.110 8,189 -0.03(-2.48%)
Sep 18, 2023 1.190 1.190 1.130 1.138 1,190 -0.05(-4.35%)
Sep 15, 2023 1.160 1.190 1.120 1.190 13,152 +0.05(+4.39%)
Sep 14, 2023 1.161 1.161 1.100 1.140 8,492 -0.02(-1.72%)
Sep 13, 2023 1.160 1.163 1.160 1.160 10,469 -0.01(-0.43%)
Sep 12, 2023 1.190 1.190 1.165 1.165 5,259 +0.01(+0.43%)
Sep 11, 2023 1.180 1.210 1.160 1.160 8,281 -0.01(-0.85%)
Sep 08, 2023 1.200 1.200 1.167 1.170 6,329 -0.06(-5.25%)
Sep 07, 2023 1.200 1.238 1.200 1.235 9,315 +0.03(+2.91%)
Sep 06, 2023 1.200 1.200 1.160 1.200 4,728 -0.00(-0.01%)
Sep 05, 2023 1.190 1.210 1.190 1.200 3,508 -0.01(-0.83%)
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.