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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invivo Therapeutics Holdings Corp (NQ: NVIV )

0.3207 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 12, 2024 0.3207 0 -0.17(-34.28%)
Feb 09, 2024 0.5500 0.5880 0.4516 0.4880 1,381,357 -0.06(-11.16%)
Feb 08, 2024 0.4600 0.6414 0.4500 0.5493 3,381,828 -0.09(-14.70%)
Feb 07, 2024 0.5260 0.7660 0.5134 0.6440 30,275,240 +0.12(+22.43%)
Feb 06, 2024 0.3700 1.050 0.3698 0.5260 188,021,792 +0.30(+136.94%)
Feb 05, 2024 0.3029 0.3300 0.2220 0.2220 809,978 -0.09(-29.07%)
Feb 02, 2024 0.3477 0.3477 0.2700 0.3130 2,297,821 -0.02(-5.44%)
Feb 01, 2024 0.2600 0.4000 0.2401 0.3310 1,960,688 -0.31(-48.29%)
Jan 31, 2024 0.6300 0.6650 0.6300 0.6401 22,627 -0.01(-1.52%)
Jan 30, 2024 0.6660 0.6999 0.6220 0.6500 41,270 -0.01(-1.81%)
Jan 29, 2024 0.6796 0.7000 0.6600 0.6620 19,735 -0.01(-2.10%)
Jan 26, 2024 0.6610 0.7000 0.6400 0.6762 10,607 +0.03(+5.18%)
Jan 25, 2024 0.6510 0.7000 0.6311 0.6429 26,628 -0.03(-4.42%)
Jan 24, 2024 0.6564 0.6766 0.6499 0.6726 19,163 +0.02(+3.46%)
Jan 23, 2024 0.6800 0.7122 0.6111 0.6501 47,696 -0.05(-7.33%)
Jan 22, 2024 0.7208 0.7220 0.7015 0.7015 3,966 -0.03(-3.90%)
Jan 19, 2024 0.7490 0.7490 0.7250 0.7300 5,461 +0.01(+0.95%)
Jan 18, 2024 0.7296 0.8300 0.7231 0.7231 6,101 +0.00(+0.01%)
Jan 17, 2024 0.7800 0.7906 0.7210 0.7230 34,204 -0.06(-7.31%)
Jan 16, 2024 0.7500 0.8300 0.7500 0.7800 29,907 +0.00(+0.48%)
Jan 12, 2024 0.7315 0.8300 0.7216 0.7763 3,010 -0.00(-0.46%)
Jan 10, 2024 0.7799 422 +0.01(+0.85%)
Jan 09, 2024 0.7800 0.8000 0.7588 0.7733 18,563 -0.01(-0.86%)
Jan 08, 2024 0.7790 0.7800 0.7409 0.7800 13,098 +0.00(+0.00%)
Jan 05, 2024 0.7323 0.7800 0.7314 0.7800 2,986 -0.00(-0.31%)
Jan 04, 2024 0.7600 0.7900 0.7436 0.7824 27,841 -0.01(-0.96%)
Jan 03, 2024 0.7950 0.8336 0.7502 0.7900 13,298 +0.00(+0.05%)
Jan 02, 2024 0.7300 0.8001 0.7300 0.7896 46,754 +0.06(+8.16%)
Dec 29, 2023 0.7400 0.8283 0.7200 0.7300 27,583 -0.05(-6.37%)
Dec 28, 2023 0.7100 0.8376 0.7100 0.7797 57,413 +0.03(+4.00%)
Dec 27, 2023 0.7201 0.8430 0.7100 0.7497 30,194 +0.01(+1.31%)
Dec 26, 2023 0.7400 0.8300 0.7106 0.7400 39,295 -0.00(-0.20%)
Dec 22, 2023 0.7350 0.7878 0.7312 0.7415 67,491 +0.01(+0.88%)
Dec 21, 2023 0.7181 0.7681 0.7000 0.7350 37,105 -0.06(-6.96%)
Dec 20, 2023 0.7000 0.8000 0.7000 0.7900 25,040 +0.08(+11.90%)
Dec 19, 2023 0.7017 0.7631 0.7000 0.7060 26,520 -0.04(-5.87%)
Dec 18, 2023 0.7200 0.7928 0.7016 0.7500 16,061 +0.03(+4.02%)
Dec 15, 2023 0.7600 0.7921 0.7003 0.7210 10,209 -0.04(-5.86%)
Dec 14, 2023 0.7000 0.7659 0.7000 0.7659 32,389 +0.05(+7.72%)
Dec 13, 2023 0.7204 0.7653 0.6800 0.7110 65,872 -0.07(-8.47%)
Dec 12, 2023 0.7400 0.8000 0.7000 0.7768 22,769 +0.03(+3.57%)
Dec 11, 2023 0.7800 0.7899 0.6900 0.7500 42,415 -0.00(-0.01%)
Dec 08, 2023 0.7850 0.8300 0.7205 0.7501 16,085 -0.05(-6.18%)
Dec 07, 2023 0.7900 0.8300 0.7123 0.7995 28,224 +0.04(+5.20%)
Dec 06, 2023 0.8500 0.8500 0.7110 0.7600 93,180 -0.13(-14.60%)
Dec 05, 2023 0.6400 0.9399 0.6400 0.8899 136,930 +0.18(+25.34%)
Dec 04, 2023 0.7350 0.7350 0.6496 0.7100 27,945 -0.02(-2.74%)
Dec 01, 2023 0.7200 0.7350 0.6700 0.7300 27,461 +0.07(+10.59%)
Nov 30, 2023 0.6680 0.6950 0.6600 0.6601 17,886 -0.00(-0.50%)
Nov 29, 2023 0.6800 0.7000 0.6229 0.6634 21,796 -0.04(-5.22%)
Nov 28, 2023 0.6600 0.6999 0.6501 0.6999 3,801 +0.03(+4.93%)
Nov 27, 2023 0.6811 0.7100 0.6670 0.6670 4,191 -0.05(-6.91%)
Nov 24, 2023 0.6501 0.7300 0.6501 0.7165 7,460 +0.03(+3.84%)
Nov 22, 2023 0.7377 0.7377 0.6212 0.6900 13,731 -0.01(-1.33%)
Nov 21, 2023 0.7110 0.7118 0.6660 0.6993 4,725 -0.00(-0.09%)
Nov 20, 2023 0.7200 0.7200 0.6650 0.6999 6,976 +0.01(+1.45%)
Nov 17, 2023 0.6390 0.6903 0.6385 0.6899 5,771 +0.00(+0.25%)
Nov 16, 2023 0.7260 0.7260 0.6105 0.6882 52,027 +0.09(+14.39%)
Nov 15, 2023 0.7400 0.7600 0.6016 0.6016 16,175 -0.10(-14.07%)
Nov 14, 2023 0.7000 0.7700 0.7000 0.7001 4,452 -0.02(-3.43%)
Nov 13, 2023 0.7400 0.7500 0.6015 0.7250 27,236 -0.03(-3.33%)
Nov 10, 2023 0.8200 0.9150 0.6786 0.7500 137,219 -0.12(-14.29%)
Nov 09, 2023 0.9000 0.9201 0.8105 0.8750 17,753 +0.00(+0.00%)
Nov 08, 2023 0.8990 0.8990 0.8750 0.8750 988 +0.01(+0.57%)
Nov 07, 2023 0.8600 0.9000 0.8600 0.8700 2,984 -0.01(-1.14%)
Nov 06, 2023 0.9010 0.9010 0.8505 0.8800 4,009 -0.02(-2.33%)
Nov 03, 2023 0.9200 0.9200 0.8519 0.9010 1,848 -0.02(-2.07%)
Nov 02, 2023 0.9500 0.9500 0.9100 0.9200 1,525 +0.00(+0.00%)
Nov 01, 2023 0.9000 0.9800 0.9000 0.9200 2,641 +0.02(+2.22%)
Oct 31, 2023 0.9700 0.9900 0.9000 0.9000 7,309 -0.03(-3.23%)
Oct 30, 2023 0.9000 0.9400 0.9030 0.9300 3,560 -0.00(-0.27%)
Oct 27, 2023 0.8500 0.9990 0.8500 0.9325 2,768 +0.01(+1.36%)
Oct 26, 2023 0.9700 0.9899 0.8699 0.9200 19,420 -0.05(-5.14%)
Oct 25, 2023 0.8800 0.9899 0.7495 0.9699 88,374 +0.03(+3.03%)
Oct 24, 2023 0.9500 1.000 0.8500 0.9414 48,559 -0.02(-1.94%)
Oct 23, 2023 1.020 1.020 0.9600 0.9600 18,771 -0.04(-4.00%)
Oct 20, 2023 0.9968 1.000 0.9968 1.000 1,440 +0.02(+2.04%)
Oct 19, 2023 0.9900 1.130 0.8771 0.9800 20,200 -0.04(-4.17%)
Oct 18, 2023 1.030 1.040 0.9900 1.023 5,864 -0.03(-2.61%)
Oct 17, 2023 1.080 1.100 1.020 1.050 8,752 +0.03(+2.94%)
Oct 16, 2023 1.062 1.060 1.010 1.020 10,055 -0.01(-0.96%)
Oct 13, 2023 1.040 1.040 1.020 1.030 2,721 -0.02(-1.91%)
Oct 12, 2023 1.070 1.090 1.050 1.050 3,094 -0.05(-4.55%)
Oct 11, 2023 1.040 1.130 1.040 1.100 11,893 +0.04(+3.77%)
Oct 10, 2023 1.100 1.101 1.040 1.060 4,012 +0.01(+0.47%)
Oct 09, 2023 1.100 1.140 1.017 1.055 10,935 +0.00(+0.48%)
Oct 06, 2023 1.110 1.120 1.010 1.050 44,284 -0.05(-4.55%)
Oct 05, 2023 1.130 1.181 1.070 1.100 7,007 -0.02(-1.79%)
Oct 04, 2023 1.130 1.140 1.116 1.120 5,571 +0.00(+0.10%)
Oct 03, 2023 1.126 1.170 1.050 1.119 32,753 -0.04(-3.54%)
Oct 02, 2023 1.120 1.233 1.100 1.160 5,215 +0.04(+3.57%)
Sep 29, 2023 1.220 1.220 1.120 1.120 2,581 -0.05(-4.09%)
Sep 28, 2023 1.170 1.180 1.110 1.168 2,405 +0.03(+2.44%)
Sep 27, 2023 1.150 1.220 1.140 1.140 4,234 +0.01(+0.89%)
Sep 26, 2023 1.150 1.150 1.110 1.130 7,363 +0.01(+0.88%)
Sep 25, 2023 1.110 1.120 1.120 1.120 8,136 -0.04(-3.40%)
Sep 22, 2023 1.140 1.160 1.130 1.159 2,386 -0.00(-0.05%)
Sep 21, 2023 1.111 1.180 1.111 1.160 4,375 +0.02(+1.75%)
Sep 20, 2023 1.150 1.160 1.110 1.140 6,575 +0.03(+2.70%)
Sep 19, 2023 1.130 1.130 1.109 1.110 8,189 -0.03(-2.48%)
Sep 18, 2023 1.190 1.190 1.130 1.138 1,190 -0.05(-4.35%)
Sep 15, 2023 1.160 1.190 1.120 1.190 13,152 +0.05(+4.39%)
Sep 14, 2023 1.161 1.161 1.100 1.140 8,492 -0.02(-1.72%)
Sep 13, 2023 1.160 1.163 1.160 1.160 10,469 -0.01(-0.43%)
Sep 12, 2023 1.190 1.190 1.165 1.165 5,259 +0.01(+0.43%)
Sep 11, 2023 1.180 1.210 1.160 1.160 8,281 -0.01(-0.85%)
Sep 08, 2023 1.200 1.200 1.167 1.170 6,329 -0.06(-5.25%)
Sep 07, 2023 1.200 1.238 1.200 1.235 9,315 +0.03(+2.91%)
Sep 06, 2023 1.200 1.200 1.160 1.200 4,728 -0.00(-0.01%)
Sep 05, 2023 1.190 1.210 1.190 1.200 3,508 -0.01(-0.83%)
Sep 01, 2023 1.200 1.254 1.200 1.210 1,450 +0.01(+0.83%)
Aug 31, 2023 1.200 1.219 1.200 1.200 7,739 -0.01(-0.83%)
Aug 30, 2023 1.160 1.210 1.160 1.210 3,107 +0.01(+0.83%)
Aug 29, 2023 1.190 1.272 1.190 1.200 13,378 +0.00(+0.42%)
Aug 28, 2023 1.230 1.230 1.190 1.195 6,470 -0.04(-3.00%)
Aug 25, 2023 1.310 1.310 1.170 1.232 4,716 +0.03(+2.67%)
Aug 24, 2023 1.260 1.270 1.160 1.200 23,954 -0.05(-4.00%)
Aug 23, 2023 1.230 1.260 1.190 1.250 3,294 +0.06(+5.04%)
Aug 22, 2023 1.190 1.190 1.160 1.190 9,365 +0.03(+2.31%)
Aug 21, 2023 1.120 1.180 1.120 1.163 11,715 +0.03(+2.93%)
Aug 18, 2023 1.130 1.150 1.130 1.130 2,379 +0.01(+0.89%)
Aug 17, 2023 1.140 1.150 1.120 1.120 7,105 -0.02(-1.75%)
Aug 16, 2023 1.220 1.220 1.140 1.140 18,422 -0.06(-5.00%)
Aug 15, 2023 1.200 1.200 1.160 1.200 34,277 -0.06(-4.76%)
Aug 14, 2023 1.260 1.280 1.247 1.260 23,007 -0.01(-0.79%)
Aug 11, 2023 1.320 1.320 1.230 1.270 167,348 -0.05(-3.79%)
Aug 10, 2023 1.360 1.410 1.310 1.320 46,602 -0.03(-2.22%)
Aug 09, 2023 1.390 1.400 1.350 1.350 23,268 -0.03(-2.15%)
Aug 08, 2023 1.370 1.390 1.350 1.380 8,748 +0.01(+0.71%)
Aug 07, 2023 1.360 1.400 1.352 1.370 42,532 +0.03(+2.24%)
Aug 04, 2023 1.370 1.380 1.340 1.340 12,093 -0.03(-2.19%)
Aug 03, 2023 1.360 1.370 1.350 1.370 5,030 +0.01(+0.74%)
Aug 02, 2023 1.360 1.390 1.360 1.360 12,748 -0.03(-2.16%)
Aug 01, 2023 1.389 1.400 1.380 1.390 16,192 +0.01(+0.72%)
Jul 31, 2023 1.370 1.390 1.330 1.380 12,975 +0.00(+0.04%)
Jul 28, 2023 1.360 1.390 1.340 1.379 10,980 +0.03(+2.57%)
Jul 27, 2023 1.350 1.355 1.330 1.345 2,559 +0.01(+1.13%)
Jul 26, 2023 1.340 1.370 1.320 1.330 14,206 -0.02(-1.48%)
Jul 25, 2023 1.340 1.350 1.310 1.350 10,514 -0.03(-2.17%)
Jul 24, 2023 1.310 1.400 1.310 1.380 29,633 +0.13(+10.40%)
Jul 21, 2023 1.240 1.290 1.240 1.250 8,432 -0.04(-3.10%)
Jul 20, 2023 1.250 1.340 1.250 1.290 42,278 +0.01(+0.84%)
Jul 19, 2023 1.250 1.290 1.230 1.279 22,493 -0.02(-1.60%)
Jul 18, 2023 1.270 1.300 1.270 1.300 14,848 +0.01(+0.78%)
Jul 17, 2023 1.300 1.320 1.251 1.290 11,667 +0.01(+0.78%)
Jul 14, 2023 1.305 1.305 1.270 1.280 24,302 -0.01(-0.78%)
Jul 13, 2023 1.340 1.360 1.290 1.290 44,328 -0.02(-1.53%)
Jul 12, 2023 1.330 1.340 1.290 1.310 30,214 +0.03(+2.34%)
Jul 11, 2023 1.320 1.330 1.270 1.280 5,456 -0.04(-3.03%)
Jul 10, 2023 1.270 1.330 1.270 1.320 8,125 +0.07(+5.60%)
Jul 07, 2023 1.320 1.340 1.250 1.250 29,978 -0.06(-4.58%)
Jul 06, 2023 1.340 1.386 1.310 1.310 11,382 -0.04(-2.96%)
Jul 05, 2023 1.330 1.366 1.330 1.350 2,554 -0.02(-1.46%)
Jul 03, 2023 1.370 1.390 1.360 1.370 14,328 +0.02(+1.48%)
Jun 30, 2023 1.340 1.365 1.330 1.350 5,644 +0.01(+0.75%)
Jun 29, 2023 1.280 1.390 1.279 1.340 30,583 +0.04(+3.08%)
Jun 28, 2023 1.280 1.310 1.260 1.300 27,918 +0.00(+0.00%)
Jun 27, 2023 1.330 1.325 1.300 1.300 10,250 -0.04(-2.99%)
Jun 26, 2023 1.240 1.350 1.240 1.340 36,759 +0.12(+9.84%)
Jun 23, 2023 1.329 1.329 1.210 1.220 57,859 -0.09(-6.87%)
Jun 22, 2023 1.300 1.358 1.290 1.310 22,648 +0.01(+0.77%)
Jun 21, 2023 1.360 1.370 1.290 1.300 25,482 -0.06(-4.41%)
Jun 20, 2023 1.340 1.389 1.270 1.360 17,286 +0.05(+3.82%)
Jun 16, 2023 1.270 1.385 1.270 1.310 74,325 +0.04(+3.15%)
Jun 15, 2023 1.380 1.382 1.250 1.270 117,255 -0.15(-10.56%)
May 08, 2023 1.460 1.460 1.400 1.420 11,000 -0.03(-2.07%)
May 05, 2023 1.320 1.460 1.320 1.450 87,687 +0.12(+9.02%)
May 04, 2023 1.370 1.370 1.291 1.330 27,755 +0.00(+0.00%)
May 03, 2023 1.300 1.360 1.272 1.330 32,433 +0.02(+1.53%)
May 02, 2023 1.390 1.390 1.290 1.310 16,386 -0.04(-2.96%)
May 01, 2023 1.380 1.380 1.350 1.350 10,272 +0.00(+0.31%)
Apr 28, 2023 1.290 1.430 1.290 1.346 21,303 +0.04(+2.73%)
Apr 27, 2023 1.370 1.400 1.290 1.310 35,327 -0.04(-2.96%)
Apr 26, 2023 1.290 1.430 1.270 1.350 64,117 +0.10(+8.00%)
Apr 25, 2023 1.310 1.310 1.250 1.250 63,028 -0.08(-6.02%)
Apr 24, 2023 1.350 1.350 1.294 1.330 13,320 +0.01(+0.76%)
Apr 21, 2023 1.470 1.500 1.320 1.320 49,089 -0.15(-10.20%)
Apr 20, 2023 1.390 1.480 1.370 1.470 130,536 +0.08(+5.76%)
Apr 19, 2023 1.330 1.530 1.200 1.390 304,886 +0.15(+12.10%)
Apr 18, 2023 1.280 1.420 1.180 1.240 219,393 +0.01(+0.81%)
Apr 17, 2023 1.160 1.230 1.060 1.230 95,826 +0.10(+8.85%)
Apr 14, 2023 0.9910 1.150 0.9891 1.130 238,596 +0.13(+13.42%)
Apr 13, 2023 0.9900 1.051 0.9900 0.9963 22,613 -0.01(-1.36%)
Apr 12, 2023 1.010 1.010 1.010 1.010 30,320 -0.02(-1.95%)
Apr 11, 2023 1.020 1.100 1.010 1.030 22,251 +0.01(+0.99%)
Apr 10, 2023 1.030 1.120 0.9200 1.020 44,923 -0.03(-2.86%)
Apr 06, 2023 1.030 1.110 1.020 1.050 74,066 +0.00(+0.00%)
Apr 05, 2023 1.050 1.080 1.050 1.050 13,481 +0.00(+0.00%)
Apr 04, 2023 1.030 1.052 1.030 1.050 2,785 +0.03(+2.94%)
Apr 03, 2023 1.060 1.090 1.020 1.020 44,785 -0.04(-3.77%)
Mar 31, 2023 1.000 1.060 1.000 1.060 27,162 +0.02(+1.92%)
Mar 30, 2023 0.9900 1.050 0.9881 1.040 113,438 +0.03(+2.98%)
Mar 29, 2023 0.9000 1.030 0.9000 1.010 137,473 +0.09(+9.77%)
Mar 28, 2023 0.9000 0.9388 0.8800 0.9200 53,435 +0.02(+2.05%)
Mar 27, 2023 0.9203 0.9400 0.8060 0.9015 98,519 -0.03(-3.01%)
Mar 24, 2023 0.9700 0.9700 0.9200 0.9295 29,373 -0.02(-2.14%)
Mar 23, 2023 0.9500 0.9800 0.9333 0.9498 40,318 -0.01(-1.07%)
Mar 22, 2023 0.9797 0.9900 0.9500 0.9601 25,178 -0.02(-2.28%)
Mar 21, 2023 0.9600 0.9900 0.9307 0.9825 25,068 +0.02(+1.81%)
Mar 20, 2023 0.9341 1.000 0.9341 0.9650 29,104 +0.00(+0.21%)
Mar 17, 2023 1.040 1.040 0.9150 0.9630 74,431 -0.02(-1.74%)
Mar 16, 2023 1.010 1.030 0.9119 0.9801 61,228 -0.03(-2.96%)
Mar 15, 2023 1.020 1.100 0.9792 1.010 112,706 +0.01(+1.00%)
Mar 14, 2023 1.000 1.067 0.9500 1.000 84,251 +0.00(+0.00%)
Mar 13, 2023 1.030 1.030 0.9100 1.000 170,894 +0.01(+1.49%)
Mar 10, 2023 1.060 1.140 0.9700 0.9853 427,930 -0.15(-13.57%)
Mar 09, 2023 1.200 1.290 0.9975 1.140 1,797,747 -0.99(-46.48%)
Mar 08, 2023 2.060 2.160 1.970 2.130 54,432 +0.07(+3.40%)
Mar 07, 2023 2.040 2.130 1.920 2.060 59,905 -0.09(-4.19%)
Mar 06, 2023 1.980 2.160 1.930 2.150 71,514 +0.22(+11.40%)
Mar 03, 2023 1.920 1.984 1.850 1.930 78,966 +0.01(+0.52%)
Mar 02, 2023 1.940 2.070 1.920 1.920 31,236 -0.06(-3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.