NVIV

InVivo Therapeutics Historical Data

NVIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.11 0.24 27.05% 0.90 1.15 0.8701 19,222,151
Jan 14 2021 0.8737 -0.0107 -1.21% 0.90 0.90 0.842 2,124,505
Jan 13 2021 0.8844 -0.026 -2.86% 0.923 0.9298 0.87 2,591,988
Jan 12 2021 0.9104 -0.0296 -3.15% 0.924 0.9298 0.846 3,914,661
Jan 11 2021 0.94 0.0556 6.29% 0.95 0.984713 0.92 5,732,142
Jan 08 2021 0.8844 0.0194 2.24% 0.89 0.8951 0.826 3,231,090
Jan 08 2021 0.864999 0.0022 0.25% 0.89 0.8951 0.864999 422,701
Jan 07 2021 0.8628 0.0749 9.51% 0.84 0.8699 0.825 3,098,719
Jan 06 2021 0.7879 -0.1344 -14.57% 0.8918 0.9042 0.7503 6,441,117
Jan 05 2021 0.9223 0.1073 13.17% 0.8622 0.9731 0.85 9,395,847
Jan 04 2021 0.815 0.005 0.62% 0.83 0.836 0.7722 2,975,611
Jan 01 2021 0.81 0.00 +0.00% 0.83 0.8309 0.73 0
Dec 31 2020 0.81 -0.04 -4.71% 0.83 0.8309 0.73 8,004,503
Dec 30 2020 0.85 0.122 16.76% 0.7035 0.879999 0.7035 15,230,205
Dec 29 2020 0.728 -0.002 -0.27% 0.769 0.77 0.65 5,102,867
Dec 28 2020 0.73 0.06 8.96% 0.7379 0.80 0.701 14,603,876
Dec 25 2020 0.67 0.00 +0.00% 0.70 0.705 0.651 0
Dec 24 2020 0.67 0.00 +0.00% 0.70 0.705 0.651 0
Dec 24 2020 0.67 0.0337 5.3% 0.70 0.705 0.651 5,599,971
Dec 23 2020 0.6363 0.0418 7.03% 0.6069 0.655 0.60 3,023,691
Dec 22 2020 0.5945 -0.0005 -0.08% 0.5966 0.6078 0.5806 1,578,104
Dec 21 2020 0.595 -0.025 -4.03% 0.6185 0.62 0.5902 1,232,481
Dec 18 2020 0.62 -0.0164 -2.58% 0.6265 0.648 0.62 1,289,659
Dec 17 2020 0.6364 -0.0736 -10.37% 0.6661 0.6698 0.6225 3,596,361
Dec 16 2020 0.71 0.0838 13.38% 0.6214 0.74 0.613 7,465,051
Dec 15 2020 0.6262 -0.0118 -1.85% 0.6395 0.64 0.612 1,223,087
Dec 14 2020 0.638 0.0357 5.93% 0.6058 0.64 0.595 2,119,277
Dec 11 2020 0.6023 -0.002 -0.33% 0.5998 0.6199 0.5875 811,108
Dec 10 2020 0.6043 0.0068 1.14% 0.587 0.609 0.585099 1,060,994
Dec 09 2020 0.5975 -0.01 -1.65% 0.625 0.625 0.5751 1,706,356
Dec 08 2020 0.6075 -0.0024 -0.39% 0.62 0.6299 0.59 1,693,301
Dec 07 2020 0.6099 -0.0221 -3.5% 0.6201 0.6201 0.585 2,272,041
Dec 04 2020 0.632 -0.008 -1.25% 0.62 0.64 0.6123 2,483,295
Dec 03 2020 0.64 -0.06 -8.57% 0.679 0.6867 0.61 8,884,974
Dec 02 2020 0.70 0.08 12.9% 0.645 0.718 0.611 12,225,096
Dec 01 2020 0.62 0.002 0.32% 0.63 0.6658 0.6017 4,717,898
Nov 30 2020 0.618 0.0466 8.16% 0.572 0.625 0.5635 3,120,984
Nov 27 2020 0.5714 0.00 +0.00% 0.5812 0.584 0.57 0
Nov 27 2020 0.5714 -0.0126 -2.16% 0.5812 0.584 0.57 627,758
Nov 26 2020 0.584 0.00 +0.00% 0.5887 0.5887 0.5701 0
Nov 25 2020 0.584 0.0049 0.85% 0.5887 0.5887 0.5701 888,072
Nov 24 2020 0.5791 -0.0039 -0.67% 0.58 0.5803 0.55 1,286,807
Nov 23 2020 0.583 -0.0093 -1.57% 0.5923 0.600099 0.5761 1,450,822
Nov 20 2020 0.5923 0.0178 3.1% 0.58 0.62 0.5616 3,618,146
Nov 19 2020 0.5745 -0.0055 -0.95% 0.58 0.587136 0.56 1,045,379
Nov 18 2020 0.58 0.023 4.13% 0.557 0.58 0.546 932,103
Nov 17 2020 0.557 0.0073 1.33% 0.5482 0.557 0.5375 735,806
Nov 16 2020 0.5497 0.00215 0.39% 0.542 0.5586 0.54 573,366
Nov 13 2020 0.54755 -0.01635 -2.9% 0.56 0.57 0.541 671,374
Nov 12 2020 0.5639 -0.0095 -1.66% 0.5745 0.58 0.551 645,238
Nov 11 2020 0.5734 0.0274 5.02% 0.552 0.59 0.543 1,990,448
Nov 10 2020 0.546 0.006 1.11% 0.531 0.5474 0.53 827,274
Nov 09 2020 0.54 0.012 2.27% 0.536 0.55 0.52 1,281,262
Nov 06 2020 0.528 0.0009 0.17% 0.5288 0.5357 0.515 626,511
Nov 05 2020 0.5271 -0.0028 -0.53% 0.5384 0.5476 0.52 833,904
Nov 04 2020 0.5299 -0.0199 -3.62% 0.5436 0.5577 0.525 1,845,694
Nov 03 2020 0.5498 0.0098 1.81% 0.5393 0.559699 0.526 1,376,669
Nov 02 2020 0.54 -0.0005 -0.09% 0.55 0.56 0.53 791,838
Oct 30 2020 0.5405 0.00 +0.00% 0.5449 0.5476 0.5201 0
Oct 30 2020 0.5405 0.0055 1.03% 0.5449 0.5476 0.5201 1,075,895
Oct 29 2020 0.535 -0.0272 -4.84% 0.569 0.5701 0.4975 2,074,690
Oct 28 2020 0.5622 -0.0027 -0.48% 0.539 0.57 0.53 1,796,580
Oct 27 2020 0.5649 -0.025 -4.24% 0.5899 0.5899 0.5501 2,362,465
Oct 26 2020 0.5899 0.0004 0.07% 0.6198 0.62 0.5822 1,561,449
Oct 23 2020 0.5895 -0.0105 -1.75% 0.62 0.62 0.57 3,846,008
Oct 22 2020 0.60 -0.5392 -47.33% 0.6298 0.635 0.566 17,632,365
Oct 21 2020 1.1392 -0.12 -9.59% 1.26 1.2699 1.04 867,740
Oct 20 2020 1.26 -0.03 -2.33% 1.27 1.315 1.25 152,869
Oct 19 2020 1.29 -0.06 -4.44% 1.36 1.36 1.27 134,283


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.