NVIV

InVivo Therapeutics Historical Data

NVIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.09 0.18 20.34% 0.99 1.12 0.90 4,734,701
Mar 04 2021 0.9058 -0.1542 -14.55% 1.00 1.03 0.839 3,360,420
Mar 03 2021 1.06 -0.07 -6.19% 1.17 1.17 1.03 2,339,973
Mar 02 2021 1.13 -0.09 -7.38% 1.21 1.22 1.10 2,005,326
Mar 01 2021 1.22 0.07 6.09% 1.18 1.25 1.18 1,550,507
Feb 26 2021 1.15 -0.05 -4.17% 1.17 1.22 1.10 2,178,393
Feb 25 2021 1.20 -0.08 -6.25% 1.30 1.31 1.15 2,224,792
Feb 24 2021 1.28 0.02 1.59% 1.27 1.40 1.25 2,921,511
Feb 23 2021 1.26 -0.16 -11.27% 1.27 1.33 1.08 4,471,065
Feb 22 2021 1.42 -0.11 -7.19% 1.54 1.645 1.39 3,327,861
Feb 19 2021 1.53 -0.07 -4.38% 1.6211 1.74 1.53 4,539,529
Feb 18 2021 1.60 -0.11 -6.43% 1.71 1.73 1.53 4,964,649
Feb 17 2021 1.71 -0.07 -3.93% 1.81 1.82 1.6305 6,642,799
Feb 16 2021 1.78 0.21 13.38% 1.70 2.00 1.62 16,019,916
Feb 15 2021 1.57 0.00 +0.00% 1.569 1.65 1.51 0
Feb 12 2021 1.57 -0.02 -1.26% 1.569 1.65 1.51 2,942,359
Feb 11 2021 1.59 -0.03 -1.85% 1.62 1.65 1.55 4,319,957
Feb 10 2021 1.62 -0.08 -4.71% 1.76 1.77 1.5001 6,923,539
Feb 09 2021 1.70 0.14 8.97% 1.73 1.95 1.65 12,163,068
Feb 08 2021 1.56 0.14 9.86% 1.48 1.58 1.44 5,646,033
Feb 05 2021 1.42 0.03 2.16% 1.40 1.435 1.30 4,156,610
Feb 04 2021 1.39 0.09 6.92% 1.37 1.40 1.31 4,281,038
Feb 03 2021 1.30 0.14 12.07% 1.29 1.38 1.25 7,821,637
Feb 02 2021 1.16 -0.02 -1.69% 1.19 1.225 1.15 3,247,145
Feb 01 2021 1.18 0.01 0.85% 1.15 1.22 1.07 5,046,077
Jan 29 2021 1.17 -0.14 -10.69% 1.30 1.31 1.15 6,067,982
Jan 28 2021 1.31 -0.04 -2.96% 1.31 1.45 1.21 5,477,938
Jan 27 2021 1.35 -0.26 -16.15% 1.36 1.48 1.29 9,377,457
Jan 26 2021 1.61 -0.07 -4.17% 1.82 1.87 1.59 11,422,826
Jan 25 2021 1.68 0.28 20.0% 1.70 1.8898 1.43 23,689,577
Jan 22 2021 1.40 0.14 11.11% 1.22 1.47 1.22 7,546,885
Jan 21 2021 1.26 0.06 5.0% 1.1433 1.43 1.07 8,558,720
Jan 20 2021 1.20 0.19 18.81% 1.02 1.25 1.02 9,361,141
Jan 19 2021 1.01 -0.10 -9.01% 1.04 1.042 0.9351 7,197,162
Jan 18 2021 1.11 0.00 +0.00% 0.90 1.15 0.8701 0
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
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:20210307 22:06:31