InVivo Therapeutics Historical Data - NVIV

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0952 7.05% 1.4452 1.37 1.48 1.39 1.35 00:00:05
more quote information »

NVIV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.391.481.201.3472,0120.05523.97%
1 Month7.507.801.0852.12265,911-6.05-80.73%
3 Months0.238.50740.17160.6638552863,8361.22528.35%
6 Months0.528.50740.1190.4700114702,3960.9252177.92%
1 Year1.628.50740.1190.5102914380,680-0.1748-10.79%
3 Years97.50107.500.11915.72310,941-96.05-98.52%
5 Years485.00492.000.11986.52297,791-483.55-99.7%

NVIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.4452 0.10 7.05% 1.39 1.48 1.37 58,667
Mar 26 2020 1.35 -0.03 -2.17% 1.40 1.45 1.30 57,550
Mar 25 2020 1.38 0.03 2.47% 1.48 1.48 1.30 82,125
Mar 24 2020 1.3468 0.02 1.26% 1.30 1.365 1.25 45,203
Mar 23 2020 1.33 0.06 4.72% 1.31 1.479 1.20 102,461
Mar 20 2020 1.27 -0.06 -4.51% 1.39 1.45 1.25 62,608
Mar 19 2020 1.33 0.10 8.47% 1.18 1.35 1.18 90,077
Mar 18 2020 1.2261 -0.04 -3.45% 1.24 1.27 1.15 142,401
Mar 17 2020 1.2699 0.05 3.68% 1.30 1.41 1.085 120,686
Mar 16 2020 1.2248 -0.16 -11.5% 1.24 1.39 1.12 125,082
Mar 13 2020 1.3839 -0.11 -7.12% 1.56 1.6501 1.16 199,664
Mar 12 2020 1.49 -0.11 -6.88% 1.64 1.94 1.40 216,724
Mar 11 2020 1.60 -0.18 -9.86% 1.74 1.94 1.51 225,207
Mar 10 2020 1.775 0.23 14.52% 1.66 2.05 1.41 975,080
Mar 09 2020 1.55 -0.30 -16.22% 1.84 1.99 1.54 631,685
Mar 06 2020 1.85 -3.05 -62.24% 2.15 4.70 1.81 1,675,736
Mar 05 2020 4.8996 -0.26 -5.04% 4.70 5.80 4.32 443,304
Mar 04 2020 5.1599 -0.36 -6.58% 5.58 5.58 4.8623 68,950
Mar 03 2020 5.5235 0.01 0.25% 5.48 5.8318 4.76 62,757
Mar 02 2020 5.51 -0.67 -10.84% 6.28 6.323 5.51 59,401
Feb 28 2020 6.18 -0.99 -13.81% 7.50 7.80 5.91 115,300
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:37:36