NVIV - InVivo Therapeutics Holdings Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20180.510.520.460.460.46313,800
Feb 16, 20180.510.550.500.520.52146,800
Feb 15, 20180.520.530.500.510.5154,400
Feb 14, 20180.520.540.510.520.52127,600
Feb 13, 20180.560.580.520.520.52125,200
Feb 12, 20180.480.550.480.550.55128,700
Feb 09, 20180.530.550.450.480.48328,900
Feb 08, 20180.540.550.520.530.5369,100
Feb 07, 20180.540.550.520.540.5477,800
Feb 06, 20180.510.550.510.540.5480,500
Feb 05, 20180.530.530.510.520.5276,100
Feb 02, 20180.520.540.510.530.53179,400
Feb 01, 20180.520.550.510.510.5184,600
Jan 31, 20180.550.550.510.530.53204,100
Jan 30, 20180.550.570.520.550.55343,200
Jan 29, 20180.670.670.520.580.581,075,800
Jan 26, 20180.690.700.650.670.67490,400
Jan 25, 20180.670.680.650.670.67128,500
Jan 24, 20180.650.700.650.670.67153,000
Jan 23, 20180.670.700.660.680.6896,900
Jan 22, 20180.680.690.650.670.67152,800
Jan 19, 20180.680.710.660.690.69128,100
Jan 18, 20180.750.750.660.690.69553,900
Jan 17, 20180.710.790.670.740.741,473,200
Jan 16, 20180.710.720.670.710.71160,700
Jan 12, 20180.720.730.710.720.7272,800
Jan 11, 20180.710.740.700.710.71135,800
Jan 10, 20180.710.720.660.700.70110,400
Jan 09, 20180.680.720.680.700.70218,500
Jan 08, 20180.740.750.690.690.69222,700
Jan 05, 20180.790.800.730.740.74281,200
Jan 04, 20180.800.800.720.770.77226,800
Jan 03, 20180.910.990.600.720.721,265,900
Jan 02, 20180.790.950.780.910.91587,600
Dec 29, 20170.800.840.770.770.77529,900
Dec 28, 20170.800.850.770.820.82363,600
Dec 27, 20170.840.850.750.760.76534,900
Dec 26, 20170.840.900.830.850.85213,600
Dec 22, 20170.840.880.810.830.83180,200
Dec 21, 20170.800.870.790.850.85181,000
Dec 20, 20170.800.890.800.800.80180,800
Dec 19, 20170.920.930.770.820.82533,900
Dec 18, 20170.880.950.840.880.88381,400
Dec 15, 20170.870.890.850.880.88195,300
Dec 14, 20170.900.930.850.850.85221,600
Dec 13, 20170.800.950.800.900.90362,600
Dec 12, 20170.961.000.720.830.83511,700
Dec 11, 20170.971.050.950.970.97171,800
Dec 08, 20171.001.050.950.980.98300,300
Dec 07, 20171.051.100.950.950.95295,500
Dec 06, 20171.101.101.051.081.0875,800
Dec 05, 20171.101.101.051.081.08249,800
Dec 04, 20171.201.201.051.101.10500,200
Dec 01, 20171.201.251.151.181.18165,800
Nov 30, 20171.251.251.151.201.20181,500
Nov 29, 20171.201.251.201.211.2184,000
Nov 28, 20171.251.251.201.201.20112,400
Nov 27, 20171.251.251.201.251.25102,700
Nov 24, 20171.251.301.201.301.30114,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...