$4.40 +0.05 (%) InVivo Therapeutics Holdings Corp - NASDAQ

Jan. 19, 2017 | 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
1/19/20174.404.504.254.40133,614
1/18/20174.404.554.354.35101,304
1/17/20174.554.554.404.4584,206
1/13/20174.504.654.464.55152,590
1/12/20174.404.504.304.45173,820
1/11/20174.504.504.354.40121,867
1/10/20174.154.504.054.50468,088
1/9/20174.204.254.154.15191,482
1/6/20174.254.304.154.2095,943
1/5/20174.454.504.204.20183,790
1/4/20174.254.754.204.45415,615
1/3/20174.204.304.154.15293,960
12/30/20164.304.354.154.20191,293
12/29/20164.204.304.154.25198,860
12/28/20164.304.354.204.25118,340
12/27/20164.304.504.304.35201,560
12/23/20164.204.404.154.35151,852
12/22/20164.254.284.154.15179,770
12/21/20164.454.454.254.30171,816
12/20/20164.254.504.204.35257,317
12/19/20164.354.504.084.15265,720
12/16/20164.404.554.304.40207,178
12/15/20164.354.454.254.35299,353
12/14/20164.404.454.254.30208,688
12/13/20164.554.554.254.40153,761
12/12/20164.654.704.354.45211,234
12/9/20164.554.784.504.70189,973
12/8/20164.654.934.504.60251,704
12/7/20164.754.954.654.75167,364
12/6/20164.854.904.554.75230,828
12/5/20164.805.084.804.85171,967
12/2/20164.955.004.804.80150,740
12/1/20164.955.104.954.95148,318
11/30/20164.855.104.804.95148,688
11/29/20165.105.154.854.90230,001
11/28/20165.105.205.055.10118,440
11/25/20165.155.155.055.1531,576
11/23/20165.155.255.105.2099,925
11/22/20165.205.305.055.25109,356
11/21/20165.305.405.055.20137,287
11/18/20165.155.455.105.30107,655
11/17/20165.855.905.055.15328,827
11/16/20165.505.655.405.55136,209
11/15/20165.405.655.305.50139,339
11/14/20165.455.755.255.40334,543
11/11/20165.005.455.005.40276,629
11/10/20164.905.154.805.05320,287
11/9/20164.254.854.254.80262,384
11/8/20164.454.604.354.40133,073
11/7/20164.154.504.104.40261,463
11/4/20164.054.204.004.05259,701
11/3/20164.204.354.054.05160,485
11/2/20164.354.454.214.25193,286
11/1/20164.304.354.204.25172,943
10/31/20164.304.454.254.35183,187
10/28/20164.304.404.054.40337,808
10/27/20164.554.554.304.30173,370
10/26/20164.454.654.404.50186,028
10/25/20164.754.904.504.50222,761
10/24/20165.005.054.654.70159,976
10/21/20165.005.204.904.95264,571
10/20/20164.755.154.755.05428,896
10/19/20164.304.754.254.65499,376
10/18/20164.204.354.154.30188,263
10/17/20164.204.354.154.20155,603
10/14/20164.364.414.234.29215,187
10/13/20164.294.494.234.36724,700
10/12/20165.005.004.514.53794,014
10/11/20165.245.294.904.97351,450
10/10/20165.405.645.225.24305,460
10/7/20165.625.795.205.35572,343
10/6/20166.076.105.505.65509,348
10/5/20166.396.436.046.13302,061
10/4/20166.646.676.346.41318,111
10/3/20166.716.776.546.65150,850
9/30/20166.646.856.576.80123,367
9/29/20166.866.936.596.61150,942
9/28/20166.736.976.726.94155,302
9/27/20166.746.786.676.76110,158
9/26/20166.706.806.636.73107,020
9/23/20166.896.966.726.72141,716
9/22/20166.706.916.706.88159,542
9/21/20166.876.946.506.67194,386
9/20/20166.716.926.626.80170,853
9/19/20166.746.746.436.51168,609
9/16/20166.667.006.606.65335,017
9/15/20166.476.706.356.64141,621
9/14/20166.526.706.426.47190,558
9/13/20166.636.696.326.50183,675
9/12/20166.356.826.306.72174,226
9/9/20166.796.846.446.46254,846
9/8/20166.626.896.606.8382,988
9/7/20166.816.906.556.62222,958
9/6/20166.866.886.726.8291,914
9/2/20166.936.986.716.82107,608
9/1/20167.007.096.736.89214,841
8/31/20167.187.237.017.04206,766
8/30/20167.167.267.107.18171,036
8/29/20167.197.357.067.22190,760
8/26/20167.297.357.007.19254,350
  • Showing 1-100 of 445 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center