Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Invivo Therapeutics Holdings Corp (NQ: NVIV )

0.5000 USD -0.0173 (-3.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.8100 0.8100 0.8100 15,334,683 -0.04(-4.71%)
Dec 30, 2020 0.7035 0.8800 0.7035 0.8500 15,334,683 +0.12(+16.76%)
Dec 29, 2020 0.7690 0.7700 0.6500 0.7280 5,139,990 -0.00(-0.27%)
Dec 28, 2020 0.7379 0.8000 0.7010 0.7300 14,617,606 +0.06(+8.96%)
Dec 24, 2020 0.7000 0.7050 0.6510 0.6700 5,599,900 +0.03(+4.69%)
Dec 23, 2020 0.6100 0.6500 0.6000 0.6400 3,047,366 +0.05(+7.65%)
Dec 22, 2020 0.5966 0.6078 0.5806 0.5945 1,617,670 -0.00(-0.08%)
Dec 21, 2020 0.6185 0.6200 0.5902 0.5950 1,243,945 -0.03(-4.03%)
Dec 18, 2020 0.6265 0.6480 0.6200 0.6200 1,328,400 -0.02(-2.58%)
Dec 17, 2020 0.6661 0.6698 0.6225 0.6364 3,613,007 -0.07(-10.37%)
Dec 16, 2020 0.6214 0.7400 0.6130 0.7100 7,588,204 +0.08(+12.70%)
Dec 15, 2020 0.6400 0.6400 0.6100 0.6300 1,244,552 -0.01(-1.25%)
Dec 14, 2020 0.6058 0.6400 0.5950 0.6380 2,150,695 +0.04(+5.93%)
Dec 11, 2020 0.5998 0.6199 0.5875 0.6023 836,600 -0.00(-0.33%)
Dec 10, 2020 0.5870 0.6090 0.5851 0.6043 1,066,891 +0.00(+0.72%)
Dec 09, 2020 0.6300 0.6300 0.5800 0.6000 1,712,727 -0.01(-1.23%)
Dec 08, 2020 0.6200 0.6299 0.5900 0.6075 1,703,054 -0.00(-0.41%)
Dec 07, 2020 0.6200 0.6200 0.5800 0.6100 2,273,935 -0.02(-3.48%)
Dec 04, 2020 0.6200 0.6400 0.6123 0.6320 2,495,300 +0.01(+1.14%)
Dec 03, 2020 0.6790 0.6867 0.6100 0.6249 8,942,116 -0.08(-10.73%)
Dec 02, 2020 0.6400 0.7200 0.6100 0.7000 12,638,999 +0.08(+12.90%)
Dec 01, 2020 0.6300 0.6658 0.6017 0.6200 4,819,728 +0.00(+0.32%)
Nov 30, 2020 0.5720 0.6250 0.5635 0.6180 3,160,031 +0.05(+8.14%)
Nov 27, 2020 0.5812 0.5840 0.5700 0.5715 627,700 -0.01(-2.14%)
Nov 25, 2020 0.5887 0.5887 0.5701 0.5840 914,100 +0.00(+0.85%)
Nov 24, 2020 0.5800 0.5803 0.5500 0.5791 1,304,393 -0.00(-0.67%)
Nov 23, 2020 0.5923 0.6001 0.5761 0.5830 1,477,317 -0.01(-1.57%)
Nov 20, 2020 0.5800 0.6200 0.5616 0.5923 3,658,100 +0.02(+3.10%)
Nov 19, 2020 0.5800 0.5871 0.5600 0.5745 1,053,552 -0.01(-0.95%)
Nov 18, 2020 0.5570 0.5800 0.5460 0.5800 932,840 +0.02(+3.57%)
Nov 17, 2020 0.5500 0.5600 0.5400 0.5600 747,783 +0.01(+1.82%)
Nov 16, 2020 0.5400 0.5600 0.5400 0.5500 575,645 +0.00(+0.44%)
Nov 13, 2020 0.5600 0.5700 0.5410 0.5476 710,800 -0.02(-2.89%)
Nov 12, 2020 0.5745 0.5800 0.5510 0.5639 649,549 -0.01(-1.66%)
Nov 11, 2020 0.5520 0.5900 0.5430 0.5734 1,993,072 +0.03(+5.02%)
Nov 10, 2020 0.5310 0.5474 0.5300 0.5460 832,077 +0.01(+1.11%)
Nov 09, 2020 0.5300 0.5500 0.5200 0.5400 1,283,159 +0.01(+2.27%)
Nov 06, 2020 0.5288 0.5357 0.5150 0.5280 641,500 +0.00(+0.17%)
Nov 05, 2020 0.5384 0.5476 0.5200 0.5271 837,429 -0.00(-0.53%)
Nov 04, 2020 0.5436 0.5577 0.5250 0.5299 1,877,099 -0.02(-3.62%)
Nov 03, 2020 0.5393 0.5597 0.5260 0.5498 1,394,235 +0.01(+1.81%)
Nov 02, 2020 0.5500 0.5600 0.5300 0.5400 799,297 -0.00(-0.09%)
Oct 30, 2020 0.5449 0.5476 0.5201 0.5405 1,084,700 +0.00(+0.09%)
Oct 29, 2020 0.5700 0.5700 0.5000 0.5400 2,092,806 -0.02(-3.95%)
Oct 28, 2020 0.5390 0.5700 0.5300 0.5622 1,865,731 +0.00(+0.39%)
Oct 27, 2020 0.5900 0.5900 0.5500 0.5600 2,388,666 -0.03(-5.07%)
Oct 26, 2020 0.6198 0.6200 0.5822 0.5899 1,572,340 +0.00(+0.07%)
Oct 23, 2020 0.6200 0.6200 0.5700 0.5895 3,991,700 -0.01(-1.75%)
Oct 22, 2020 0.6298 0.6350 0.5660 0.6000 17,975,461 -0.54(-47.37%)
Oct 21, 2020 1.260 1.270 1.040 1.140 871,864 -0.12(-9.52%)
Oct 20, 2020 1.270 1.315 1.250 1.260 152,872 -0.03(-2.33%)
Oct 19, 2020 1.360 1.360 1.270 1.290 135,283 -0.06(-4.44%)
Oct 16, 2020 1.360 1.400 1.310 1.350 101,100 +0.00(+0.00%)
Oct 15, 2020 1.350 1.390 1.300 1.350 96,290 -0.04(-2.88%)
Oct 14, 2020 1.410 1.480 1.340 1.390 119,526 -0.04(-2.80%)
Oct 13, 2020 1.370 1.500 1.360 1.430 110,594 +0.05(+3.62%)
Oct 12, 2020 1.400 1.400 1.350 1.380 49,990 +0.00(+0.00%)
Oct 09, 2020 1.400 1.411 1.355 1.380 77,800 -0.05(-3.50%)
Oct 08, 2020 1.410 1.450 1.350 1.430 119,743 +0.04(+2.88%)
Oct 07, 2020 1.390 1.450 1.350 1.390 138,458 -0.05(-3.47%)
Oct 06, 2020 1.400 1.480 1.400 1.440 31,446 +0.01(+0.70%)
Oct 05, 2020 1.400 1.450 1.370 1.430 32,764 +0.03(+2.14%)
Oct 02, 2020 1.300 1.420 1.270 1.400 120,700 +0.03(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.