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 )

4.180 +0.030 (+0.73%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 4.230 4.790 4.060 4.150 45,095 -0.19(-4.38%)
Sep 23, 2022 4.530 4.680 4.307 4.340 14,860 -0.20(-4.41%)
Sep 22, 2022 4.770 4.780 4.530 4.540 7,987 -0.23(-4.82%)
Sep 21, 2022 4.880 5.113 4.770 4.770 3,846 -0.09(-1.85%)
Sep 20, 2022 4.720 5.280 4.715 4.860 5,699 +0.13(+2.75%)
Sep 19, 2022 4.750 5.120 4.670 4.730 6,519 -0.20(-4.06%)
Sep 16, 2022 5.090 5.130 4.880 4.930 15,812 -0.10(-1.89%)
Sep 15, 2022 5.260 5.460 4.915 5.025 33,500 -0.23(-4.47%)
Sep 14, 2022 5.730 5.730 5.260 5.260 10,511 -0.34(-6.10%)
Sep 13, 2022 5.660 6.800 5.470 5.602 71,437 -0.22(-3.75%)
Sep 12, 2022 6.380 6.380 5.661 5.820 46,554 -0.10(-1.69%)
Sep 09, 2022 5.800 6.500 5.540 5.920 70,938 +0.41(+7.44%)
Sep 08, 2022 5.470 5.862 5.300 5.510 44,133 +0.07(+1.29%)
Sep 07, 2022 5.330 5.549 5.180 5.440 64,725 +0.13(+2.45%)
Sep 06, 2022 5.750 5.750 5.270 5.310 90,648 -0.50(-8.61%)
Sep 02, 2022 6.150 6.150 5.540 5.810 16,120 -0.37(-5.99%)
Sep 01, 2022 5.950 6.333 5.950 6.180 34,690 -0.08(-1.28%)
Aug 31, 2022 6.020 6.410 6.000 6.260 7,227 +0.06(+0.97%)
Aug 30, 2022 6.710 6.990 6.010 6.200 105,206 -0.44(-6.63%)
Aug 29, 2022 6.920 7.312 6.510 6.640 94,052 -0.44(-6.15%)
Aug 26, 2022 7.400 7.450 7.075 7.075 6,926 -0.12(-1.74%)
Aug 25, 2022 7.350 7.760 7.010 7.200 41,022 +0.24(+3.42%)
Aug 24, 2022 6.640 7.300 6.510 6.962 73,647 +0.26(+3.91%)
Aug 23, 2022 6.890 6.990 6.700 6.700 41,992 -0.30(-4.29%)
Aug 22, 2022 7.500 7.560 6.790 7.000 55,967 -0.61(-8.02%)
Aug 19, 2022 8.180 8.463 7.520 7.610 27,931 -0.69(-8.31%)
Aug 18, 2022 8.880 9.100 8.210 8.300 42,175 -0.75(-8.29%)
Aug 17, 2022 8.270 9.300 8.160 9.050 66,095 +0.69(+8.25%)
Aug 16, 2022 9.500 9.590 8.150 8.360 98,567 -1.24(-12.92%)
Aug 15, 2022 8.300 10.48 8.200 9.600 343,912 +1.49(+18.37%)
Aug 12, 2022 7.740 8.200 7.510 8.110 75,416 +0.44(+5.74%)
Aug 11, 2022 7.510 7.910 7.300 7.670 96,196 +0.08(+1.05%)
Aug 10, 2022 8.370 8.370 7.040 7.590 128,880 -0.86(-10.18%)
Aug 09, 2022 7.970 8.670 7.832 8.450 212,429 -0.18(-2.09%)
Aug 08, 2022 8.100 8.750 7.410 8.630 374,209 -0.33(-3.68%)
Aug 05, 2022 7.300 9.890 6.910 8.960 3,688,236 +0.96(+12.00%)
Aug 04, 2022 7.530 13.77 6.850 8.000 38,306,804 +3.58(+81.00%)
Aug 03, 2022 3.950 4.620 3.950 4.420 79,953 +0.49(+12.47%)
Aug 02, 2022 3.850 3.930 3.750 3.930 19,781 -0.03(-0.76%)
Aug 01, 2022 4.010 4.140 3.910 3.960 27,584 -0.10(-2.44%)
Jul 29, 2022 4.010 4.190 3.750 4.059 25,385 +0.11(+2.76%)
Jul 28, 2022 4.160 4.160 3.870 3.950 2,692 +0.14(+3.67%)
Jul 27, 2022 3.890 3.900 3.800 3.810 2,651 +0.06(+1.60%)
Jul 26, 2022 3.960 4.165 3.750 3.750 7,970 -0.06(-1.57%)
Jul 25, 2022 3.790 4.010 3.790 3.810 4,043 +0.03(+0.79%)
Jul 22, 2022 4.000 4.020 3.780 3.780 13,756 -0.19(-4.79%)
Jul 21, 2022 4.220 4.370 3.890 3.970 23,591 -0.23(-5.53%)
Jul 20, 2022 4.020 4.210 3.980 4.203 6,541 +0.19(+4.80%)
Jul 19, 2022 3.980 4.010 3.795 4.010 10,179 +0.20(+5.25%)
Jul 18, 2022 3.970 4.150 3.810 3.810 19,410 -0.08(-2.06%)
Jul 15, 2022 3.980 4.000 3.890 3.890 1,731 -0.14(-3.47%)
Jul 14, 2022 3.898 4.045 3.898 4.030 1,353 -0.05(-1.35%)
Jul 13, 2022 3.795 4.170 3.780 4.085 26,111 +0.30(+8.07%)
Jul 12, 2022 3.730 3.960 3.653 3.780 21,371 +0.03(+0.80%)
Jul 11, 2022 3.790 4.140 3.750 3.750 8,964 -0.20(-5.06%)
Jul 08, 2022 3.960 4.270 3.620 3.950 5,032 +0.04(+1.02%)
Jul 07, 2022 3.975 3.991 3.860 3.910 6,549 -0.02(-0.51%)
Jul 06, 2022 4.000 4.252 3.860 3.930 7,390 +0.07(+1.81%)
Jul 05, 2022 3.980 4.190 3.860 3.860 10,911 -0.33(-7.88%)
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.