NVIV - InVivo Therapeutics Holdings Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.301.301.251.271.2782,800
Nov 21, 20171.301.351.251.301.30129,400
Nov 20, 20171.251.301.251.301.30116,900
Nov 17, 20171.301.351.251.301.3075,600
Nov 16, 20171.251.301.251.271.27126,600
Nov 15, 20171.301.301.251.301.3048,000
Nov 14, 20171.301.301.251.251.2563,200
Nov 13, 20171.251.301.251.271.27125,300
Nov 10, 20171.301.351.251.251.2571,700
Nov 09, 20171.251.351.251.301.3067,900
Nov 08, 20171.301.301.251.251.2550,500
Nov 07, 20171.301.351.251.251.25114,600
Nov 06, 20171.351.351.301.301.3088,100
Nov 03, 20171.351.351.301.351.35201,700
Nov 02, 20171.301.351.271.351.3595,200
Nov 01, 20171.301.341.251.301.30128,600
Oct 31, 20171.401.401.251.301.30410,300
Oct 30, 20171.351.501.351.451.45173,500
Oct 27, 20171.401.401.351.401.4098,500
Oct 26, 20171.501.501.351.351.35288,700
Oct 25, 20171.441.501.441.451.4533,200
Oct 24, 20171.451.501.401.451.4557,000
Oct 23, 20171.501.501.451.451.4580,800
Oct 20, 20171.351.501.351.501.5093,500
Oct 19, 20171.401.401.351.351.3534,000
Oct 18, 20171.501.501.351.351.35178,500
Oct 17, 20171.451.501.451.501.5049,500
Oct 16, 20171.501.501.401.501.5073,800
Oct 13, 20171.501.551.401.501.50176,700
Oct 12, 20171.501.551.401.451.45243,500
Oct 11, 20171.551.551.491.531.53104,900
Oct 10, 20171.451.551.451.501.5065,000
Oct 09, 20171.651.651.451.451.45230,700
Oct 06, 20171.701.751.501.651.65254,900
Oct 05, 20171.651.701.601.651.65120,600
Oct 04, 20171.751.851.551.601.60351,500
Oct 03, 20171.652.251.631.801.801,164,400
Oct 02, 20171.501.701.481.601.60216,500
Sep 29, 20171.451.501.431.451.45162,300
Sep 28, 20171.351.501.351.431.43193,500
Sep 27, 20171.351.401.301.381.38218,100
Sep 26, 20171.351.401.301.351.35313,700
Sep 25, 20171.351.451.351.351.35183,200
Sep 22, 20171.351.401.321.401.40154,400
Sep 21, 20171.301.351.301.351.3580,000
Sep 20, 20171.351.351.301.301.30188,000
Sep 19, 20171.351.351.301.301.30144,500
Sep 18, 20171.301.351.251.351.35334,200
Sep 15, 20171.251.351.251.301.30410,800
Sep 14, 20171.201.301.201.251.25239,600
Sep 13, 20171.151.251.151.201.20232,300
Sep 12, 20171.201.201.151.151.15121,800
Sep 11, 20171.151.201.151.181.18156,400
Sep 08, 20171.151.201.151.151.15103,400
Sep 07, 20171.151.201.151.181.18150,000
Sep 06, 20171.201.251.151.151.15270,900
Sep 05, 20171.201.251.201.201.20106,800
Sep 01, 20171.151.251.151.201.20208,900
Aug 31, 20171.101.201.101.151.15293,000
Aug 30, 20171.101.151.101.151.15243,000
Aug 29, 20171.151.201.101.151.15304,300
Aug 28, 20171.201.201.151.151.15184,700
Aug 25, 20171.201.201.151.181.18178,100
Aug 24, 20171.151.201.151.181.18196,900
Aug 23, 20171.201.251.151.151.15200,800
Aug 22, 20171.251.251.201.231.23208,400
Aug 21, 20171.301.301.201.251.25127,000
Aug 18, 20171.201.301.201.251.25102,500
Aug 17, 20171.301.301.201.251.25302,800
Aug 16, 20171.351.351.251.301.30254,700
Aug 15, 20171.401.401.301.351.35227,900
Aug 14, 20171.301.351.251.351.35209,700
Aug 11, 20171.251.301.201.251.25476,600
Aug 10, 20171.551.581.101.231.232,435,100
Aug 09, 20171.801.951.751.751.75246,100
Aug 08, 20171.951.971.801.801.80122,600
Aug 07, 20171.902.051.852.002.00423,300
Aug 04, 20171.901.901.701.801.80207,900
Aug 03, 20171.551.901.551.901.90338,000
Aug 02, 20171.651.701.501.601.60709,000
Aug 01, 20171.601.801.481.701.70904,700
Jul 31, 20171.902.151.651.801.802,284,100
Jul 28, 20172.402.452.302.452.45115,500
Jul 27, 20172.402.552.382.452.45284,900
Jul 26, 20172.152.402.152.402.40311,500
Jul 25, 20172.102.252.102.202.20169,200
Jul 24, 20172.252.252.102.102.10317,300
Jul 21, 20172.252.252.202.202.20232,100
Jul 20, 20172.252.252.202.202.20131,100
Jul 19, 20172.102.252.102.202.20159,000
Jul 18, 20172.202.242.052.152.15430,700
Jul 17, 20172.252.302.202.232.2394,600
Jul 14, 20172.302.302.252.252.25105,600
Jul 13, 20172.252.302.252.302.30181,900
Jul 12, 20172.252.352.202.302.30253,500
Jul 11, 20172.252.352.202.252.25442,300
Jul 10, 20172.302.352.152.232.23412,800
Jul 07, 20172.302.352.252.352.35210,800
Jul 06, 20172.452.452.352.352.35311,000
Jul 05, 20172.602.612.352.552.55453,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...