NVIV - InVivo Therapeutics Holdings Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20184.765.354.574.704.7075,069
Jun 18, 20185.765.804.704.824.82168,800
Jun 15, 20186.686.755.805.805.8082,300
Jun 14, 20186.746.936.516.686.6826,800
Jun 13, 20187.207.236.506.666.6660,300
Jun 12, 20187.457.607.137.257.257,300
Jun 11, 20187.497.557.307.407.4018,400
Jun 08, 20187.097.406.757.357.3520,400
Jun 07, 20187.137.486.777.167.1633,400
Jun 06, 20186.907.186.786.976.9724,900
Jun 05, 20186.466.986.446.866.8626,400
Jun 04, 20186.406.686.176.416.4149,300
Jun 01, 20186.636.706.366.556.5532,100
May 31, 20186.656.706.256.496.4963,000
May 30, 20186.376.656.166.566.56109,900
May 29, 20186.706.756.256.396.3946,900
May 25, 20186.756.906.616.756.7523,000
May 24, 20186.957.116.676.776.7736,800
May 23, 20187.607.606.507.017.01132,200
May 22, 20187.147.447.007.257.25113,500
May 21, 20187.607.607.037.147.1470,100
May 18, 20187.987.987.307.567.5690,600
May 17, 20187.928.307.507.867.86159,400
May 16, 20188.789.017.757.827.82118,900
May 15, 20188.119.377.808.628.62118,000
May 14, 20187.648.357.408.208.20150,700
May 11, 20187.647.897.367.507.5090,700
May 10, 20187.998.107.507.597.59122,500
May 09, 20188.908.907.557.857.85142,100
May 08, 20187.818.397.558.158.15115,300
May 07, 20188.018.557.258.308.30121,500
May 04, 20188.309.007.797.797.79167,300
May 03, 201810.4611.338.018.268.26580,200
May 02, 20187.8415.197.8413.4913.493,065,500
May 01, 20187.267.957.267.907.9033,700
Apr 30, 20187.788.387.217.307.3046,400
Apr 27, 20186.388.186.387.847.8485,800
Apr 26, 20186.657.456.256.406.40101,800
Apr 25, 20187.898.026.806.806.8051,800
Apr 24, 20188.128.367.858.198.1940,900
Apr 23, 20188.458.458.128.128.127,300
Apr 20, 20188.248.758.218.598.599,100
Apr 19, 20188.469.377.808.258.2534,000
Apr 18, 20189.459.458.538.538.5329,500
Apr 17, 20188.179.537.719.409.4054,200
Apr 17, 20181/25 Stock Split
Apr 16, 20188.759.008.258.508.50402,500
Apr 13, 20189.009.259.009.009.00557,200
Apr 12, 20189.259.759.009.259.25488,800
Apr 11, 201810.0010.259.259.509.50302,900
Apr 10, 20188.7510.508.759.759.75959,800
Apr 09, 201812.2512.258.258.758.751,745,800
Apr 06, 201812.7513.5012.5012.5012.5085,300
Apr 05, 201812.5013.5012.0012.5012.50162,300
Apr 04, 201812.2513.0012.2512.7512.75205,400
Apr 03, 201812.7513.2512.2512.2512.25242,300
Apr 02, 201813.2513.7512.5012.7512.75300,900
Mar 29, 201813.5013.7513.0013.5013.50117,400
Mar 28, 201813.2513.7513.0013.2513.25188,900
Mar 27, 201814.2514.2513.2513.2513.25287,900
Mar 26, 201815.0015.5013.5014.2514.25404,200
Mar 23, 201815.0015.0014.0014.5014.50203,000
Mar 22, 201815.0016.0014.5014.5014.50232,000
Mar 21, 201815.5017.0015.2515.2515.25612,400
Mar 20, 201815.0016.0014.2515.7515.75498,900
Mar 19, 201815.5015.7514.2514.7514.75363,000
Mar 16, 201815.2516.7514.7516.0016.00383,800
Mar 15, 201815.0015.5013.7515.2515.25681,600
Mar 14, 201817.0017.0015.0015.0015.00459,100
Mar 13, 201816.7516.7515.5016.0016.00439,100
Mar 12, 201817.5017.5015.2516.7516.751,060,500
Mar 09, 201819.0019.5016.2518.0018.002,181,800
Mar 08, 201820.7524.5018.7519.5019.5016,354,000
Mar 07, 201814.0014.2513.0013.0013.00144,100
Mar 06, 201813.7514.5013.5014.0014.00212,800
Mar 05, 201812.7514.5012.7513.0013.00548,700
Mar 02, 201811.5012.7511.5012.5012.50163,900
Mar 01, 201811.7512.2511.5011.5011.5084,500
Feb 28, 201812.0012.2511.7511.7511.7568,600
Feb 27, 201812.5012.5011.7512.0012.0065,300
Feb 26, 201812.2513.0011.7512.0012.00162,600
Feb 23, 201811.7512.5011.7512.0012.00161,400
Feb 22, 201811.7512.5011.7511.7511.75108,300
Feb 21, 201811.7512.5011.2511.7511.75254,900
Feb 20, 201812.7513.0011.5011.5011.50313,800
Feb 16, 201812.7513.7512.5013.0013.00146,800
Feb 15, 201813.0013.2512.5012.7512.7554,400
Feb 14, 201813.0013.5012.7513.0013.00127,600
Feb 13, 201814.0014.5013.0013.0013.00125,200
Feb 12, 201812.0013.7512.0013.7513.75128,700
Feb 09, 201813.2513.7511.2512.0012.00328,900
Feb 08, 201813.5013.7513.0013.2513.2569,100
Feb 07, 201813.5013.7513.0013.5013.5077,800
Feb 06, 201812.7513.7512.7513.5013.5080,500
Feb 05, 201813.2513.2512.7513.0013.0076,100
Feb 02, 201813.0013.5012.7513.2513.25179,400
Feb 01, 201813.0013.7512.7512.7512.7584,600
Jan 31, 201813.7513.7512.7513.2513.25204,100
Jan 30, 201813.7514.2513.0013.7513.75343,200
Jan 29, 201816.7516.7513.0014.5014.501,075,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...