InVivo Therapeutics Historical Data - NVIV

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
InVivo Therapeutics Holdings Corporation NVIV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.18 -2.48% 7.07 6.90 7.3264 7.19 7.25 00:00:05
more quote information »

NVIV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.808.506.737.22135,995-0.73-9.36%
1 Month0.3358.50740.17160.5834764985,5756.742,010.45%
3 Months0.158.50740.130.33321751,307,7666.924,613.33%
6 Months0.5998.50740.1190.319115658,7606.471,080.3%
1 Year1.418.50740.1190.397388366,9145.66401.42%
3 Years111.25114.3850.11917.75310,077-104.18-93.64%
5 Years485.00492.000.11987.93299,353-477.93-98.54%

NVIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.