NVIV

InVivo Therapeutics Historical Data

NVIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 4.34 -0.20 -4.41% 4.50 4.71 4.3066 14,860
Sep 22 2022 4.54 -0.23 -4.82% 4.77 5.11 4.53 7,987
Sep 21 2022 4.77 -0.09 -1.85% 4.88 5.1134 4.77 3,846
Sep 20 2022 4.86 0.13 2.75% 4.72 5.28 4.7152 5,699
Sep 19 2022 4.73 -0.20 -4.06% 4.75 5.12 4.67 6,519
Sep 16 2022 4.93 -0.10 -1.89% 5.09 5.13 4.88 15,811
Sep 15 2022 5.025 -0.24 -4.47% 5.26 5.4604 4.915 33,500
Sep 14 2022 5.26 -0.34 -6.1% 5.59 5.73 5.26 10,511
Sep 13 2022 5.602 -0.22 -3.75% 5.90 6.80 5.47 71,437
Sep 12 2022 5.82 -0.10 -1.69% 6.38 6.38 5.6606 46,549
Sep 09 2022 5.92 0.41 7.44% 5.40 6.4999 5.40 70,934
Sep 08 2022 5.51 0.07 1.29% 5.47 5.862 5.30 44,133
Sep 07 2022 5.44 0.13 2.45% 5.33 5.5489 5.18 64,725
Sep 06 2022 5.31 -0.50 -8.61% 5.95 5.95 5.27 90,648
Sep 05 2022 5.81 0.00 +0.00% 6.15 6.15 5.54 0
Sep 02 2022 5.81 -0.37 -5.99% 6.15 6.15 5.54 16,120
Sep 01 2022 6.18 -0.08 -1.28% 5.95 6.3331 5.91 34,690
Aug 31 2022 6.26 0.06 0.97% 6.02 6.41 6.00 7,227
Aug 30 2022 6.20 -0.44 -6.63% 6.71 6.99 6.01 105,206
Aug 29 2022 6.64 -0.44 -6.15% 6.92 7.312 6.51 94,048
Aug 26 2022 7.075 -0.13 -1.74% 7.23 7.62 7.075 6,926
Aug 25 2022 7.20 0.24 3.42% 7.35 7.76 7.01 41,022
Aug 24 2022 6.962 0.26 3.91% 6.64 7.30 6.51 73,647
Aug 23 2022 6.70 -0.30 -4.29% 6.89 6.99 6.70 41,992
Aug 22 2022 7.00 -0.61 -8.02% 7.50 7.56 6.7901 55,918
Aug 19 2022 7.61 -0.69 -8.31% 8.18 8.4632 7.5201 27,931
Aug 18 2022 8.30 -0.75 -8.29% 8.88 9.10 8.21 42,175
Aug 17 2022 9.05 0.69 8.25% 8.27 9.2999 8.16 66,014
Aug 16 2022 8.36 -1.24 -12.92% 9.50 9.60 8.1501 98,557
Aug 15 2022 9.60 1.49 18.37% 8.30 10.4799 8.20 343,912
Aug 12 2022 8.11 0.44 5.74% 7.74 8.20 7.51 75,416
Aug 11 2022 7.67 0.08 1.05% 7.51 7.91 7.30 96,186
Aug 10 2022 7.59 -0.86 -10.18% 8.37 8.37 7.04 128,879
Aug 09 2022 8.45 -0.18 -2.09% 7.97 8.67 7.8322 212,313
Aug 08 2022 8.63 -0.33 -3.68% 8.16 8.7499 7.41 373,939
Aug 05 2022 8.96 0.96 12.0% 7.30 9.89 6.91 3,683,999
Aug 04 2022 8.00 3.58 81.0% 7.53 13.7699 6.85 38,297,270
Aug 03 2022 4.42 0.49 12.47% 3.98 4.62 3.95 79,779
Aug 02 2022 3.9299 -0.03 -0.76% 3.85 3.93 3.75 19,781
Aug 01 2022 3.96 -0.10 -2.44% 4.01 4.1399 3.91 27,584
Jul 29 2022 4.0592 0.11 2.76% 4.05 4.19 3.75 25,382
Jul 28 2022 3.95 0.14 3.67% 4.16 4.16 3.87 2,692
Jul 27 2022 3.81 0.06 1.6% 3.76 3.8999 3.76 2,641
Jul 26 2022 3.75 -0.06 -1.57% 3.96 4.165 3.75 7,969
Jul 25 2022 3.81 0.03 0.79% 3.79 4.0099 3.79 4,041
Jul 22 2022 3.78 -0.19 -4.79% 4.01 4.02 3.78 13,756
Jul 21 2022 3.97 -0.23 -5.53% 4.19 4.37 3.89 23,591
Jul 20 2022 4.2026 0.19 4.8% 4.02 4.21 3.98 6,536
Jul 19 2022 4.01 0.20 5.25% 3.98 4.01 3.7949 10,179
Jul 18 2022 3.81 -0.08 -2.06% 3.88 4.1504 3.81 19,389
Jul 15 2022 3.89 -0.14 -3.47% 4.06 4.06 3.88 1,731
Jul 14 2022 4.03 -0.06 -1.35% 3.99 4.045 3.898 1,353
Jul 13 2022 4.085 0.30 8.07% 3.77 4.17 3.77 26,111
Jul 12 2022 3.7801 0.03 0.8% 3.81 3.9599 3.653 21,371
Jul 11 2022 3.75 -0.20 -5.06% 3.79 4.1403 3.75 8,964
Jul 08 2022 3.95 0.04 1.02% 3.96 4.27 3.62 5,024
Jul 07 2022 3.91 -0.02 -0.51% 3.80 3.9909 3.80 6,549
Jul 06 2022 3.93 0.07 1.81% 4.00 4.252 3.86 7,390
Jul 05 2022 3.86 -0.33 -7.88% 3.98 4.19 3.86 10,908
Jul 04 2022 4.19 0.00 +0.00% 4.05 4.20 4.05 0
Jul 01 2022 4.19 0.14 3.45% 4.05 4.20 4.05 4,955
Jun 30 2022 4.0501 -0.05 -1.34% 4.06 4.46 4.05 11,960
Jun 29 2022 4.105 -0.34 -7.74% 4.31 4.498 4.0564 2,177
Jun 28 2022 4.4492 0.23 5.43% 4.61 4.80 4.2982 17,024


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.

Log in to InvestorsHub
Register Now