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 )

0.6276 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 0.6300 0.6482 0.6210 0.6276 420,047 -0.01(-1.49%)
Oct 20, 2021 0.6205 0.6400 0.6205 0.6371 243,486 -0.01(-0.92%)
Oct 19, 2021 0.6400 0.6481 0.6201 0.6430 320,739 +0.00(+0.55%)
Oct 18, 2021 0.6300 0.6545 0.6255 0.6395 298,102 +0.00(+0.25%)
Oct 15, 2021 0.6400 0.6400 0.6360 0.6379 172,402 -0.00(-0.51%)
Oct 14, 2021 0.6457 0.6466 0.6350 0.6412 237,569 -0.01(-0.84%)
Oct 13, 2021 0.6360 0.6500 0.6360 0.6466 111,962 +0.00(+0.40%)
Oct 12, 2021 0.6400 0.6600 0.6332 0.6440 290,914 +0.00(+0.61%)
Oct 11, 2021 0.6360 0.6500 0.6318 0.6401 174,492 -0.00(-0.11%)
Oct 08, 2021 0.6354 0.6450 0.6310 0.6408 258,995 +0.00(+0.11%)
Oct 07, 2021 0.6400 0.6500 0.6300 0.6401 252,083 -0.00(-0.17%)
Oct 06, 2021 0.6500 0.6510 0.6180 0.6412 1,265,064 -0.02(-2.97%)
Oct 05, 2021 0.6500 0.6812 0.6410 0.6608 721,458 +0.01(+0.81%)
Oct 04, 2021 0.6578 0.6800 0.6420 0.6555 448,659 -0.01(-1.40%)
Oct 01, 2021 0.7022 0.7022 0.6599 0.6648 730,453 -0.03(-4.88%)
Sep 30, 2021 0.6631 0.7084 0.6406 0.6989 1,267,621 +0.03(+4.20%)
Sep 29, 2021 0.6931 0.6999 0.6650 0.6707 748,745 -0.02(-3.36%)
Sep 28, 2021 0.6714 0.6953 0.6610 0.6940 825,469 +0.02(+2.85%)
Sep 27, 2021 0.6600 0.6910 0.6600 0.6748 788,637 +0.00(+0.72%)
Sep 24, 2021 0.6700 0.6800 0.6503 0.6700 944,546 +0.00(+0.03%)
Sep 23, 2021 0.6500 0.6980 0.6301 0.6698 1,385,237 +0.04(+6.32%)
Sep 22, 2021 0.6130 0.6350 0.6090 0.6300 494,100 +0.03(+5.00%)
Sep 21, 2021 0.6100 0.6189 0.6000 0.6000 555,010 +0.00(+0.00%)
Sep 20, 2021 0.6200 0.6214 0.6000 0.6000 686,457 -0.03(-4.50%)
Sep 17, 2021 0.6200 0.6500 0.6100 0.6283 447,146 +0.02(+3.24%)
Sep 16, 2021 0.6309 0.6480 0.6086 0.6086 339,527 -0.01(-1.84%)
Sep 15, 2021 0.6500 0.6500 0.6200 0.6200 527,899 -0.02(-3.11%)
Sep 14, 2021 0.6694 0.6694 0.6350 0.6399 597,945 -0.02(-3.57%)
Sep 13, 2021 0.6900 0.6900 0.6500 0.6636 586,867 -0.02(-2.98%)
Sep 10, 2021 0.7096 0.7699 0.6602 0.6840 2,826,657 +0.01(+1.21%)
Sep 09, 2021 0.6800 0.6839 0.6673 0.6758 257,206 +0.00(+0.16%)
Sep 08, 2021 0.6880 0.7200 0.6631 0.6747 826,720 -0.00(-0.15%)
Sep 07, 2021 0.6900 0.6900 0.6650 0.6757 465,393 -0.01(-0.84%)
Sep 03, 2021 0.6877 0.6977 0.6766 0.6814 299,809 -0.01(-0.92%)
Sep 02, 2021 0.6700 0.7230 0.6661 0.6877 1,091,437 +0.01(+1.13%)
Sep 01, 2021 0.6646 0.6976 0.6617 0.6800 803,693 +0.01(+2.16%)
Aug 31, 2021 0.6656 0.6700 0.6500 0.6656 627,970 +0.01(+0.85%)
Aug 30, 2021 0.6700 0.6740 0.6400 0.6600 702,290 -0.01(-1.29%)
Aug 27, 2021 0.6560 0.6800 0.6401 0.6686 527,889 +0.02(+2.70%)
Aug 26, 2021 0.6840 0.6900 0.6490 0.6510 543,385 -0.03(-4.82%)
Aug 25, 2021 0.6400 0.6995 0.6400 0.6840 1,339,325 +0.04(+6.13%)
Aug 24, 2021 0.6300 0.6699 0.6250 0.6445 1,005,958 -0.00(-0.69%)
Aug 23, 2021 0.6500 0.6666 0.5949 0.6490 2,869,399 +0.01(+1.44%)
Aug 20, 2021 0.7500 0.7694 0.6200 0.6398 9,256,253 -0.03(-3.93%)
Aug 19, 2021 0.5983 0.8001 0.5920 0.6660 9,283,424 +0.07(+12.31%)
Aug 18, 2021 0.5900 0.6040 0.5900 0.5930 204,442 -0.01(-1.08%)
Aug 17, 2021 0.5980 0.6100 0.5900 0.5995 383,873 -0.01(-1.17%)
Aug 16, 2021 0.6000 0.6300 0.5780 0.6066 1,035,828 +0.01(+1.29%)
Aug 13, 2021 0.6072 0.6230 0.5931 0.5989 605,446 -0.01(-1.82%)
Aug 12, 2021 0.6225 0.6225 0.6069 0.6100 280,573 -0.01(-2.01%)
Aug 11, 2021 0.6377 0.6377 0.6100 0.6225 423,840 -0.01(-2.29%)
Aug 10, 2021 0.6209 0.6465 0.6180 0.6371 511,666 +0.02(+2.66%)
Aug 09, 2021 0.6203 0.6383 0.6122 0.6206 462,461 -0.01(-0.99%)
Aug 06, 2021 0.6358 0.6398 0.6160 0.6268 387,594 -0.02(-2.50%)
Aug 05, 2021 0.6300 0.6590 0.6107 0.6429 918,799 +0.01(+2.23%)
Aug 04, 2021 0.6300 0.6690 0.6252 0.6289 1,117,288 +0.00(+0.46%)
Aug 03, 2021 0.6300 0.6593 0.6260 0.6260 479,361 -0.02(-3.68%)
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.