InVivo Therapeutics Historical Data - NVIV

NVIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 6.8601 -0.14 -2.0% 7.07 7.07 6.29 58,658
Feb 20 2020 7.00 -0.25 -3.45% 7.19 7.3264 6.81 35,389
Feb 19 2020 7.25 -0.06 -0.82% 7.17 7.5732 6.94 50,310
Feb 18 2020 7.31 0.19 2.67% 7.06 8.50 6.85 232,632
Feb 17 2020 7.12 0.00 +0.00% 7.18 7.80 6.73 0
Feb 14 2020 7.12 -0.04 -0.56% 7.18 7.80 6.73 159,233
Feb 13 2020 7.16 -0.64 -8.21% 7.80 8.3399 7.075 101,804
Feb 12 2020 7.80 7.54 2,932.66% 7.50 8.5074 6.61 310,792
Feb 11 2020 0.2572 0.0182 7.62% 0.2395 0.2591 0.204 1,819,400
Feb 10 2020 0.239 0.023 10.65% 0.22 0.255 0.204 2,544,938
Feb 07 2020 0.216 0.016 8.0% 0.205 0.2175 0.1999 693,900
Feb 06 2020 0.20 -0.0036 -1.77% 0.20 0.2094 0.19 545,536
Feb 05 2020 0.2036 0.0006 0.3% 0.1803 0.22 0.18 617,282
Feb 04 2020 0.203 -0.0353 -14.81% 0.20 0.231 0.1716 2,266,158
Feb 03 2020 0.2383 -0.0017 -0.71% 0.24 0.2402 0.225 327,649
Jan 31 2020 0.24 -0.0096 -3.85% 0.2432 0.2451 0.2289 595,002
Jan 30 2020 0.2496 -0.0024 -0.95% 0.2404 0.26 0.24 556,691
Jan 29 2020 0.252 -0.01007 -3.84% 0.2599 0.27 0.2307 1,306,471
Jan 28 2020 0.262073 -0.01801 -6.43% 0.29 0.29 0.241707 1,539,174
Jan 27 2020 0.280079 -0.04492 -13.82% 0.30 0.3193 0.27 1,610,741
Jan 24 2020 0.325 0.0118 3.77% 0.3088 0.355 0.28 2,506,510
Jan 23 2020 0.3132 -0.0117 -3.6% 0.335 0.3463 0.30 941,708
Jan 22 2020 0.3249 -0.0101 -3.01% 0.34 0.40 0.31 2,128,870
Jan 21 2020 0.335 0.065 24.07% 0.2782 0.34 0.27 3,869,702
Jan 20 2020 0.27 0.00 +0.00% 0.2939 0.319 0.2501 0
Jan 17 2020 0.27 0.0019 0.71% 0.2939 0.319 0.2501 556,449
Jan 16 2020 0.2681 0.0024 0.9% 0.27 0.293 0.267 632,064
Jan 15 2020 0.2657 -0.009 -3.28% 0.27 0.2997 0.26 375,069
Jan 14 2020 0.2747 -0.0214 -7.23% 0.30 0.31 0.25 524,779
Jan 13 2020 0.2961 0.0086 2.99% 0.311 0.33 0.285 735,389
Jan 10 2020 0.2875 0.0063 2.24% 0.294 0.32 0.266 1,462,611
Jan 09 2020 0.2812 0.0061 2.22% 0.26 0.2979 0.2501 1,014,982
Jan 08 2020 0.2751 -0.005 -1.79% 0.29 0.3773 0.25 1,337,443
Jan 07 2020 0.2801 -0.0299 -9.65% 0.2938 0.3995 0.27 4,683,361
Jan 06 2020 0.31 0.075 31.91% 0.24 0.31 0.221 3,474,757
Jan 03 2020 0.235 0.0249 11.85% 0.23 0.256 0.21 1,492,502
Jan 02 2020 0.2101 -0.0148 -6.58% 0.2249 0.25 0.1909 1,061,009
Jan 01 2020 0.2249 0.00 +0.00% 0.28 0.30 0.22 0
Dec 31 2019 0.2249 -0.0751 -25.03% 0.28 0.30 0.22 2,187,867
Dec 30 2019 0.30 0.121 67.6% 0.185 0.3198 0.1798 5,671,419
Dec 27 2019 0.179 0.0129 7.77% 0.163 0.1876 0.161 1,542,160
Dec 26 2019 0.1661 0.0023 1.4% 0.16 0.17 0.155 453,384
Dec 25 2019 0.1638 0.00 +0.00% 0.1636 0.1638 0.1531 0
Dec 24 2019 0.1638 0.00 0.0% 0.1636 0.1638 0.1531 164,589
Dec 23 2019 0.1638 0.0132 8.76% 0.155 0.17 0.1501 435,524
Dec 20 2019 0.1506 -0.0088 -5.52% 0.155 0.16 0.15 263,133
Dec 19 2019 0.1594 0.0031 1.98% 0.1617 0.164 0.1506 339,528
Dec 18 2019 0.1563 0.0013 0.84% 0.155 0.172 0.1506 552,796
Dec 17 2019 0.155 0.0011 0.71% 0.1585 0.1592 0.149 264,766
Dec 16 2019 0.1539 -0.0096 -5.87% 0.16 0.16 0.1465 758,137
Dec 13 2019 0.1635 -0.0024 -1.45% 0.168 0.1799 0.158 332,569
Dec 12 2019 0.1659 -0.0012 -0.72% 0.1764 0.1764 0.1569 529,740
Dec 11 2019 0.1671 -0.0069 -3.97% 0.175 0.183 0.151 737,433
Dec 10 2019 0.174 0.004 2.35% 0.1748 0.19 0.1681 1,424,744
Dec 09 2019 0.17 0.0082 5.07% 0.168 0.188 0.1601 1,985,000
Dec 06 2019 0.1618 0.0097 6.38% 0.1543 0.1649 0.148 476,790
Dec 05 2019 0.1521 -0.01268 -7.69% 0.169 0.17 0.1462 880,030
Dec 04 2019 0.164775 -0.02673 -13.96% 0.195 0.20 0.1562 1,787,956
Dec 03 2019 0.1915 0.0435 29.39% 0.15 0.209 0.15 4,157,804
Dec 02 2019 0.148 0.002 1.37% 0.1406 0.159 0.13 1,104,555
Nov 29 2019 0.146 0.00005 0.03% 0.15 0.15 0.1421 426,686
Nov 28 2019 0.14595 0.00 +0.00% 0.14 0.158659 0.1397 0
Nov 27 2019 0.14595 0.01095 8.11% 0.14 0.158659 0.1397 1,723,659
Nov 26 2019 0.135 0.0001 0.07% 0.137 0.146 0.1307 935,810
Nov 25 2019 0.1349 -0.0251 -15.69% 0.14 0.1515 0.1231 1,491,901


Your Recent History
NASDAQ
NVIV
InVivo The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.