InVivo Therapeutics Holdings Co (NVIVQ) Historical Stock Price Data

InVivo Therapeutics Holdings Co (NVIVQ)

Jul 16, 2024 - NVIVQ was delisted (reason: shares cancelled)

0.370

0.00 (0.00%)

Last trade price on Jul 15, 2024

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