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 )

0.5460 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.7900 0.8130 0.7815 0.7815 374,400 -0.01(-1.09%)
Apr 29, 2021 0.8399 0.8399 0.7900 0.7901 460,563 -0.02(-2.46%)
Apr 28, 2021 0.7900 0.8300 0.7900 0.8100 623,639 +0.01(+1.26%)
Apr 27, 2021 0.8567 0.8567 0.7807 0.7999 492,931 -0.02(-2.48%)
Apr 26, 2021 0.7900 0.8300 0.7850 0.8202 870,943 +0.05(+6.63%)
Apr 23, 2021 0.7800 0.7800 0.7500 0.7692 600,000 +0.01(+1.21%)
Apr 22, 2021 0.7700 0.8200 0.7400 0.7600 720,177 -0.00(-0.11%)
Apr 21, 2021 0.7197 0.7724 0.7145 0.7608 930,022 +0.05(+6.41%)
Apr 20, 2021 0.7093 0.7797 0.7000 0.7150 1,143,752 +0.01(+0.70%)
Apr 19, 2021 0.7380 0.7380 0.7000 0.7100 1,409,012 -0.03(-4.04%)
Apr 16, 2021 0.7600 0.7600 0.7225 0.7399 1,781,400 -0.01(-1.61%)
Apr 15, 2021 0.7999 0.8097 0.7510 0.7520 1,576,222 -0.06(-7.16%)
Apr 14, 2021 0.8200 0.8500 0.8000 0.8100 1,407,467 -0.01(-1.60%)
Apr 13, 2021 0.8200 0.8298 0.8022 0.8232 1,133,183 -0.01(-0.82%)
Apr 12, 2021 0.9100 0.9300 0.8200 0.8300 1,902,356 -0.10(-10.75%)
Apr 09, 2021 0.9500 0.9500 0.9020 0.9300 965,600 -0.03(-2.81%)
Apr 08, 2021 0.9600 0.9692 0.9400 0.9569 602,458 -0.00(-0.32%)
Apr 07, 2021 1.000 1.010 0.9400 0.9600 1,487,779 -0.05(-4.95%)
Apr 06, 2021 1.040 1.040 0.9700 1.010 795,485 -0.04(-3.81%)
Apr 05, 2021 1.000 1.090 1.000 1.050 1,423,140 +0.03(+2.94%)
Apr 01, 2021 1.010 1.030 1.000 1.020 856,500 +0.03(+3.03%)
Mar 31, 2021 1.010 1.010 0.9800 0.9900 938,879 +0.00(+0.38%)
Mar 30, 2021 0.9785 1.000 0.9311 0.9863 837,529 +0.08(+8.38%)
Mar 29, 2021 1.000 1.010 0.9100 0.9100 1,353,930 -0.11(-10.78%)
Mar 26, 2021 1.020 1.040 0.9708 1.020 1,047,400 +0.00(+0.00%)
Mar 25, 2021 0.9800 1.020 0.9500 1.020 2,304,690 -0.02(-1.92%)
Mar 24, 2021 1.040 1.090 1.000 1.040 1,942,605 +0.02(+1.96%)
Mar 23, 2021 1.140 1.140 1.010 1.020 2,051,695 -0.11(-9.73%)
Mar 22, 2021 1.130 1.140 1.090 1.130 1,523,979 +0.00(+0.00%)
Mar 19, 2021 1.130 1.150 1.070 1.130 1,733,400 +0.03(+2.73%)
Mar 18, 2021 1.110 1.170 1.070 1.100 1,704,638 -0.02(-1.79%)
Mar 17, 2021 1.080 1.140 1.050 1.120 1,607,917 +0.02(+1.82%)
Mar 16, 2021 1.170 1.170 1.060 1.100 2,642,433 -0.07(-5.98%)
Mar 15, 2021 1.190 1.200 1.090 1.170 3,319,558 +0.00(+0.00%)
Mar 12, 2021 1.200 1.250 1.150 1.170 2,960,300 -0.08(-6.40%)
Mar 11, 2021 1.090 1.410 1.050 1.250 14,601,150 +0.16(+14.68%)
Mar 10, 2021 1.150 1.170 1.020 1.090 2,068,511 +0.02(+1.87%)
Mar 09, 2021 1.060 1.080 1.010 1.070 2,370,308 +0.06(+5.94%)
Mar 08, 2021 1.020 1.060 0.9700 1.010 2,596,752 -0.08(-7.34%)
Mar 05, 2021 0.9900 1.120 0.9000 1.090 4,814,000 +0.18(+19.78%)
Mar 04, 2021 1.000 1.030 0.8400 0.9100 3,363,269 -0.15(-14.15%)
Mar 03, 2021 1.170 1.170 1.030 1.060 2,350,789 -0.07(-6.19%)
Mar 02, 2021 1.210 1.220 1.100 1.130 2,013,384 -0.09(-7.38%)
Mar 01, 2021 1.180 1.250 1.180 1.220 1,561,727 +0.07(+6.09%)
Feb 26, 2021 1.170 1.220 1.100 1.150 2,206,300 -0.05(-4.17%)
Feb 25, 2021 1.300 1.310 1.150 1.200 2,236,647 -0.08(-6.25%)
Feb 24, 2021 1.270 1.400 1.250 1.280 2,941,478 +0.02(+1.59%)
Feb 23, 2021 1.270 1.330 1.080 1.260 4,475,754 -0.16(-11.27%)
Feb 22, 2021 1.540 1.640 1.390 1.420 3,341,686 -0.11(-7.19%)
Feb 19, 2021 1.620 1.740 1.530 1.530 4,584,200 -0.07(-4.38%)
Feb 18, 2021 1.720 1.730 1.530 1.600 4,979,337 -0.11(-6.43%)
Feb 17, 2021 1.810 1.820 1.630 1.710 6,662,775 -0.07(-3.93%)
Feb 16, 2021 1.690 2.000 1.620 1.780 16,188,230 +0.21(+13.38%)
Feb 12, 2021 1.570 1.650 1.510 1.570 3,063,900 -0.02(-1.26%)
Feb 11, 2021 1.620 1.650 1.550 1.590 4,339,673 -0.03(-1.85%)
Feb 10, 2021 1.750 1.770 1.500 1.620 6,943,274 -0.08(-4.71%)
Feb 09, 2021 1.730 1.950 1.650 1.700 12,186,572 +0.14(+8.97%)
Feb 08, 2021 1.470 1.580 1.440 1.560 5,687,712 +0.14(+9.86%)
Feb 05, 2021 1.410 1.435 1.300 1.420 4,267,200 +0.03(+2.16%)
Feb 04, 2021 1.370 1.400 1.310 1.390 4,305,282 +0.09(+6.92%)
Feb 03, 2021 1.280 1.380 1.250 1.300 7,833,250 +0.14(+12.07%)
Feb 02, 2021 1.200 1.230 1.150 1.160 3,263,123 -0.02(-1.69%)
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.