$6.68 +0.28 (%) InVivo Therapeutics Holdings Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVIV historical data

Date Open High Low Close Volume
5/27/20166.426.736.416.68191,089
5/26/20166.756.756.346.40209,578
5/25/20166.806.886.656.77334,106
5/24/20166.556.836.406.81323,765
5/23/20166.496.626.326.48264,969
5/20/20166.246.526.156.46171,011
5/19/20166.426.606.096.19138,886
5/18/20166.466.536.326.41188,993
5/17/20166.216.646.146.33351,243
5/16/20166.096.305.956.23308,907
5/13/20165.596.125.526.09486,857
5/12/20165.655.955.415.61310,336
5/11/20165.685.885.565.59198,536
5/10/20165.905.935.505.70234,454
5/9/20165.615.905.445.81252,870
5/6/20165.555.705.435.51223,801
5/5/20165.945.945.385.52414,998
5/4/20165.775.905.485.87447,216
5/3/20166.026.095.715.80367,046
5/2/20166.076.155.936.11234,316
4/29/20166.236.295.816.00706,672
4/28/20166.696.696.236.24453,826
4/27/20166.766.956.516.73443,881
4/26/20166.907.106.606.821,616,759
4/25/20166.116.195.925.98189,860
4/22/20166.016.165.946.11220,222
4/21/20166.146.265.906.01271,429
4/20/20166.136.346.106.14241,966
4/19/20166.376.436.006.13595,111
4/18/20166.426.596.316.52191,720
4/15/20166.266.656.266.44182,022
4/14/20166.406.476.246.31317,350
4/13/20166.756.986.206.42659,048
4/12/20166.396.796.396.71300,091
4/11/20166.336.556.166.41279,150
4/8/20166.476.506.256.30277,273
4/7/20166.426.576.266.38233,493
4/6/20166.406.576.106.48395,850
4/5/20166.696.696.286.36411,898
4/4/20167.017.046.686.74467,390
4/1/20166.927.026.906.99456,875
3/31/20166.897.056.846.98871,613
3/30/20167.037.066.806.84142,640
3/29/20166.877.096.667.05336,250
3/28/20167.067.066.646.94423,237
3/24/20166.957.036.726.99428,768
3/23/20167.197.216.536.68759,656
3/22/20167.037.197.027.15306,030
3/21/20167.157.207.067.10279,349
3/18/20167.147.186.957.15408,368
3/17/20166.977.206.957.16455,737
3/16/20167.087.176.937.00522,742
3/15/20168.148.146.927.082,218,580
3/14/20169.159.158.648.65353,593
3/11/20168.809.108.259.08491,618
3/10/20169.219.218.648.78321,581
3/9/20169.639.948.259.22874,325
3/8/20169.6210.369.479.85934,770
3/7/20168.369.958.369.801,607,736
3/4/20166.827.726.367.54518,531
3/3/20166.066.896.066.71431,979
3/2/20165.776.105.695.97576,887
3/1/20164.785.784.785.69727,865
2/29/20164.724.954.584.69199,230
2/26/20164.374.724.374.6491,104
2/25/20164.514.674.304.39133,570
2/24/20164.644.644.304.48141,598
2/23/20164.865.254.604.67333,168
2/22/20164.785.084.654.72280,200
2/19/20164.394.784.284.77264,328
2/18/20164.714.774.284.32181,688
2/17/20164.274.784.274.67289,736
2/16/20164.194.434.044.29196,990
2/12/20163.844.103.634.09197,146
2/11/20163.583.843.543.80141,645
2/10/20163.823.943.613.66201,060
2/9/20163.693.953.503.72349,375
2/8/20163.903.953.633.79298,271
2/5/20164.204.204.004.02180,649
2/4/20164.004.334.004.23166,383
2/3/20164.374.373.904.02377,109
2/2/20164.424.534.314.33197,109
2/1/20164.434.584.364.47148,960
1/29/20164.224.554.124.43217,047
1/28/20164.354.394.154.20191,878
1/27/20164.394.634.274.31152,868
1/26/20164.494.564.224.42143,530
1/25/20164.434.794.374.47196,940
1/22/20164.354.524.254.45284,361
1/21/20164.634.674.214.28274,494
1/20/20164.194.664.004.58492,530
1/19/20164.734.804.374.39262,326
1/15/20164.514.804.304.67287,191
1/14/20164.554.873.924.65658,980
1/13/20165.065.144.504.52527,056
1/12/20165.305.634.694.91692,739
1/11/20166.336.355.255.27742,546
1/8/20166.516.636.176.21271,590
1/7/20166.866.906.356.55551,358
1/6/20167.087.176.867.00309,470
  • Showing 1-100 of 283 items
  • 1
  • 2
  • 3
  • >>
Trading Center