InVivo Therapeutics Holdings Co (NVIVQ)

NVIVQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Jul 16, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Jul 15, 2024	0.33	0.37	0.33	0.37	0.37	8.82%	1,342
Jul 12, 2024	0.32	0.34	0.32	0.34	0.34	-2.86%	819
Jul 11, 2024	0.38	0.39	0.35	0.35	0.35	-7.89%	12,127
Jul 10, 2024	0.38	0.38	0.38	0.38	0.38	-	138
Jul 9, 2024	0.33	0.39	0.33	0.38	0.38	15.08%	67,370
Jul 8, 2024	0.34	0.35	0.33	0.33	0.33	-5.66%	2,250
Jul 5, 2024	0.30	0.35	0.30	0.35	0.35	-9.09%	9,493
Jul 3, 2024	0.30	0.39	0.30	0.39	0.39	-1.03%	538
Jul 2, 2024	0.38	0.39	0.25	0.39	0.39	2.37%	10,119
Jul 1, 2024	0.39	0.39	0.38	0.38	0.38	-3.48%	30,510
Jun 28, 2024	0.38	0.39	0.38	0.39	0.39	3.61%	1,211
Jun 27, 2024	0.38	0.38	0.38	0.38	0.38	-	371
Jun 26, 2024	0.38	0.38	0.38	0.38	0.38	-	1,107
Jun 25, 2024	0.38	0.38	0.38	0.38	0.38	-	328
Jun 24, 2024	0.38	0.38	0.38	0.38	0.38	-	196
Jun 21, 2024	0.39	0.41	0.38	0.38	0.38	-	62,334
Jun 20, 2024	0.40	0.40	0.20	0.38	0.38	-3.80%	31,371
Jun 18, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	3,609
Jun 17, 2024	0.41	0.41	0.40	0.40	0.40	0.13%	28,713
Jun 14, 2024	0.39	0.42	0.39	0.40	0.40	2.44%	49,328
Jun 13, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	1,472
Jun 12, 2024	0.39	0.40	0.39	0.40	0.40	2.56%	1,037
Jun 11, 2024	0.39	0.39	0.39	0.39	0.39	-	1,315
Jun 10, 2024	0.42	0.42	0.39	0.39	0.39	-	1,084
Jun 7, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	506
Jun 6, 2024	0.40	0.42	0.40	0.40	0.40	2.56%	974
Jun 5, 2024	0.39	0.42	0.39	0.39	0.39	-	1,779
Jun 4, 2024	0.40	0.40	0.39	0.39	0.39	-	531
Jun 3, 2024	0.39	0.39	0.39	0.39	0.39	-2.08%	15,045
May 31, 2024	0.39	0.40	0.39	0.40	0.40	2.13%	2,460
May 30, 2024	0.39	0.40	0.39	0.39	0.39	-	1,969
May 29, 2024	0.40	0.40	0.39	0.39	0.39	-2.11%	9,173
May 28, 2024	0.39	0.42	0.39	0.40	0.40	2.15%	2,240
May 24, 2024	0.38	0.40	0.38	0.39	0.39	5.41%	6,723
May 23, 2024	0.38	0.39	0.37	0.37	0.37	-3.97%	1,339
May 22, 2024	0.39	0.39	0.39	0.39	0.39	-	179
May 21, 2024	0.39	0.39	0.39	0.39	0.39	-1.21%	296
May 20, 2024	0.41	0.41	0.39	0.39	0.39	2.63%	10,561
May 17, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	549
May 16, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	1,286
May 15, 2024	0.38	0.40	0.37	0.38	0.38	-0.13%	6,206
May 14, 2024	0.38	0.38	0.38	0.38	0.38	0.13%	24,736
May 13, 2024	0.39	0.39	0.37	0.38	0.38	-5.00%	5,051
May 10, 2024	0.38	0.40	0.38	0.40	0.40	5.26%	5,522
May 9, 2024	0.38	0.38	0.38	0.38	0.38	-5.00%	1,264
May 8, 2024	0.40	0.40	0.40	0.40	0.40	-1.96%	1,350
May 7, 2024	0.37	0.43	0.37	0.41	0.41	10.27%	3,382
May 6, 2024	0.37	0.37	0.37	0.37	0.37	-	311
May 3, 2024	0.37	0.37	0.37	0.37	0.37	-	1,424
May 2, 2024	0.37	0.37	0.37	0.37	0.37	-	930
May 1, 2024	0.37	0.37	0.37	0.37	0.37	-	4,338
Apr 30, 2024	0.32	0.38	0.32	0.37	0.37	-	851
Apr 29, 2024	0.38	0.38	0.37	0.37	0.37	-	787
Apr 26, 2024	0.37	0.37	0.37	0.37	0.37	2.78%	1,122
Apr 25, 2024	0.36	0.38	0.36	0.36	0.36	-	15,757
Apr 24, 2024	0.38	0.38	0.36	0.36	0.36	-	1,357
Apr 23, 2024	0.36	0.36	0.36	0.36	0.36	-	388
Apr 22, 2024	0.36	0.37	0.36	0.36	0.36	-	2,882
Apr 19, 2024	0.35	0.37	0.35	0.36	0.36	-2.44%	6,429
Apr 18, 2024	0.35	0.37	0.35	0.37	0.37	-1.13%	13,717
Apr 17, 2024	0.37	0.39	0.35	0.37	0.37	0.86%	18,243
Apr 16, 2024	0.37	0.38	0.35	0.37	0.37	-	3,301
Apr 15, 2024	0.37	0.38	0.37	0.37	0.37	-	10,626
Apr 12, 2024	0.37	0.39	0.37	0.37	0.37	-	6,217
Apr 11, 2024	0.36	0.39	0.36	0.37	0.37	-	73,441
Apr 10, 2024	0.36	0.39	0.36	0.37	0.37	-2.63%	35,746
Apr 9, 2024	0.27	0.39	0.26	0.38	0.38	65.15%	201,855
Apr 8, 2024	0.24	0.25	0.23	0.23	0.23	0.04%	551
Apr 5, 2024	0.23	0.23	0.23	0.23	0.23	-	551
Apr 4, 2024	0.23	0.26	0.23	0.23	0.23	-2.95%	46,099
Apr 3, 2024	0.23	0.25	0.23	0.24	0.24	1.72%	2,723
Apr 2, 2024	0.23	0.24	0.23	0.23	0.23	1.30%	12,446
Apr 1, 2024	0.22	0.23	0.22	0.23	0.23	4.55%	12,446
Mar 28, 2024	0.24	0.24	0.21	0.22	0.22	4.61%	4,647
Mar 27, 2024	0.21	0.21	0.21	0.21	0.21	0.05%	2,180
Mar 26, 2024	0.26	0.27	0.20	0.21	0.21	-19.15%	273,538
Mar 25, 2024	0.26	0.26	0.26	0.26	0.26	-	5,230
Mar 22, 2024	0.27	0.27	0.26	0.26	0.26	-	13,605
Mar 21, 2024	0.27	0.27	0.26	0.26	0.26	-	38,049
Mar 20, 2024	0.26	0.27	0.26	0.26	0.26	-	16,161
Mar 19, 2024	0.26	0.26	0.15	0.26	0.26	-	15,707
Mar 18, 2024	0.25	0.26	0.25	0.26	0.26	4.00%	37,619
Mar 15, 2024	0.25	0.25	0.25	0.25	0.25	-0.04%	1,744
Mar 14, 2024	0.26	0.30	0.25	0.25	0.25	-0.36%	2,886
Mar 13, 2024	0.25	0.27	0.25	0.25	0.25	0.40%	13,036
Mar 12, 2024	0.25	0.25	0.25	0.25	0.25	-3.85%	13,036
Mar 11, 2024	0.26	0.26	0.25	0.26	0.26	-	3,304
Mar 8, 2024	0.29	0.30	0.25	0.26	0.26	4.00%	81,429
Mar 7, 2024	0.26	0.30	0.25	0.25	0.25	-16.67%	8,906
Mar 6, 2024	0.28	0.30	0.25	0.30	0.30	3.45%	11,776
Mar 5, 2024	0.25	0.29	0.25	0.29	0.29	7.41%	20,275
Mar 4, 2024	0.25	0.30	0.25	0.27	0.27	7.96%	22,783
Mar 1, 2024	0.28	0.28	0.25	0.25	0.25	-13.76%	8,878
Feb 29, 2024	0.30	0.30	0.25	0.29	0.29	-1.69%	5,671
Feb 28, 2024	0.30	0.32	0.30	0.30	0.30	-	17,270
Feb 27, 2024	0.30	0.33	0.30	0.30	0.30	-	17,984
Feb 26, 2024	0.30	0.32	0.30	0.30	0.30	-3.59%	39,647
Feb 23, 2024	0.29	0.32	0.29	0.31	0.31	2.00%	47,465

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.