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 )

0.5096 USD +0.0096 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.4700 0.4970 0.4520 0.4561 1,138,278 -0.02(-3.78%)
Dec 30, 2021 0.4597 0.5154 0.4500 0.4740 777,510 +0.02(+3.29%)
Dec 29, 2021 0.4800 0.4762 0.4500 0.4589 720,187 -0.02(-3.67%)
Dec 28, 2021 0.5300 0.5399 0.4220 0.4764 2,466,021 -0.06(-10.95%)
Dec 27, 2021 0.5700 0.5700 0.5330 0.5350 356,633 -0.03(-4.77%)
Dec 23, 2021 0.5502 0.5798 0.5500 0.5618 461,152 +0.01(+1.17%)
Dec 22, 2021 0.5500 0.5730 0.5334 0.5553 299,728 +0.01(+1.20%)
Dec 21, 2021 0.5575 0.5599 0.5400 0.5487 286,644 -0.00(-0.15%)
Dec 20, 2021 0.5402 0.5670 0.5248 0.5495 278,941 -0.01(-1.35%)
Dec 17, 2021 0.5300 0.5659 0.5300 0.5570 391,679 +0.01(+1.27%)
Dec 16, 2021 0.6000 0.6000 0.5381 0.5500 271,120 -0.05(-8.32%)
Dec 15, 2021 0.5278 0.6000 0.5200 0.5999 754,970 +0.07(+13.27%)
Dec 14, 2021 0.5220 0.5400 0.5207 0.5296 419,985 -0.01(-1.01%)
Dec 13, 2021 0.5778 0.5778 0.5350 0.5350 326,329 -0.03(-6.07%)
Dec 10, 2021 0.5832 0.6113 0.5500 0.5696 690,069 -0.00(-0.85%)
Dec 09, 2021 0.5600 0.6399 0.5600 0.5745 1,089,468 -0.02(-3.20%)
Dec 08, 2021 0.5300 0.6100 0.5231 0.5935 2,057,842 +0.05(+10.11%)
Dec 07, 2021 0.5200 0.5600 0.5150 0.5390 531,463 +0.02(+4.56%)
Dec 06, 2021 0.5100 0.5303 0.4831 0.5155 1,073,094 -0.01(-1.13%)
Dec 03, 2021 0.5288 0.5799 0.5030 0.5214 948,364 -0.01(-1.31%)
Dec 02, 2021 0.5400 0.5600 0.5270 0.5283 549,715 -0.01(-2.62%)
Dec 01, 2021 0.5871 0.6100 0.5270 0.5425 979,597 -0.04(-7.60%)
Nov 30, 2021 0.5500 0.6125 0.5407 0.5871 1,793,663 +0.04(+7.53%)
Nov 29, 2021 0.5388 0.5588 0.5209 0.5460 825,890 -0.01(-1.60%)
Nov 26, 2021 0.5350 0.5931 0.5062 0.5549 1,082,571 -0.00(-0.79%)
Nov 24, 2021 0.4910 0.5890 0.4901 0.5593 1,959,009 +0.06(+10.97%)
Nov 23, 2021 0.5000 0.5200 0.4900 0.5040 495,261 -0.01(-1.16%)
Nov 22, 2021 0.5200 0.5300 0.5050 0.5099 341,798 -0.01(-2.32%)
Nov 19, 2021 0.5100 0.5272 0.5100 0.5220 330,683 +0.01(+1.77%)
Nov 18, 2021 0.5300 0.5249 0.5110 0.5129 522,530 -0.02(-3.10%)
Nov 17, 2021 0.5429 0.5429 0.5263 0.5293 371,304 -0.01(-1.98%)
Nov 16, 2021 0.5310 0.5440 0.5310 0.5400 321,429 -0.00(-0.74%)
Nov 15, 2021 0.5460 0.5540 0.5341 0.5440 632,298 -0.01(-2.56%)
Nov 12, 2021 0.5500 0.5600 0.5315 0.5583 590,303 +0.02(+3.22%)
Nov 11, 2021 0.5414 0.5599 0.5400 0.5409 497,808 +0.00(+0.45%)
Nov 10, 2021 0.5600 0.5331 0.5385 658,863 -0.03(-4.67%)
Nov 09, 2021 0.5700 0.5700 0.5500 0.5649 619,605 -0.01(-1.74%)
Nov 08, 2021 0.5700 0.5800 0.5600 0.5749 712,945 +0.00(+0.84%)
Nov 05, 2021 0.5914 0.6080 0.5700 0.5701 435,704 -0.02(-4.18%)
Nov 04, 2021 0.5800 0.6090 0.5800 0.5950 580,990 +0.01(+1.19%)
Nov 03, 2021 0.6039 0.6300 0.5851 0.5880 397,361 -0.02(-3.61%)
Nov 02, 2021 0.5808 0.6200 0.5750 0.6100 721,263 +0.01(+2.09%)
Nov 01, 2021 0.5700 0.6008 0.5867 0.5975 982,664 +0.01(+2.24%)
Oct 29, 2021 0.5800 0.5844 612,568 -0.01(-1.18%)
Oct 28, 2021 0.6310 0.6310 0.5130 0.5914 2,815,027 -0.03(-5.18%)
Oct 27, 2021 0.6389 0.6599 0.6223 0.6237 544,024 -0.01(-0.84%)
Oct 26, 2021 0.6260 0.6290 326,205 +0.01(+1.96%)
Oct 25, 2021 0.6010 0.6230 0.6000 0.6169 427,269 +0.02(+2.49%)
Oct 22, 2021 0.6200 0.6201 0.6011 0.6019 686,075 -0.03(-4.09%)
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%)
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.