INVIVO THERAPEUTICS HLDGS Historical Stock Prices

NVIV 
$2.88
*  
-0.09
-3.03 %
Get NVIV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading NVIV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  2.99  2.80  2.88 785,195
04/01/2015 2.97 2.99 2.8 2.88 785,195
03/31/2015 3.01 3.04 2.95 2.97 494,073
03/30/2015 2.965 3.05 2.94 3 887,108
03/27/2015 2.9 2.95 2.81 2.94 590,595
03/26/2015 2.8 2.96 2.79 2.9 679,531
03/25/2015 2.805 2.83 2.74 2.81 664,525
03/24/2015 2.825 2.89 2.6 2.86 2,579,815
03/23/2015 2.895 3.031 2.89 2.98 979,597
03/20/2015 2.52 2.93 2.46 2.895 2,064,184
03/19/2015 2.544 2.6 2.44 2.54 236,422
03/18/2015 2.55 2.59 2.4 2.59 402,369
03/17/2015 2.26 2.56 2.21 2.54 744,554
03/16/2015 2.37 2.37 2.21 2.266 853,915
03/13/2015 2.42 2.42 2.2 2.39 782,157
03/12/2015 2.52 2.52 2.22 2.41 932,186
03/11/2015 2.65 2.7 2.41 2.51 562,771
03/10/2015 2.36 2.64 2.35 2.63 829,134
03/09/2015 2.67 2.71 2.12 2.35 2,934,787
03/06/2015 3 3 2.55 2.64 2,309,103
03/05/2015 3.02 3.02 2.76 2.97 1,323,209
03/04/2015 3.05 3.09 2.96 3.04 1,017,071
03/03/2015 3.04 3.12 2.95 3.04 1,442,944
03/02/2015 2.965 3.1 2.93 3.02 2,192,984
02/27/2015 2.658 2.98 2.65 2.93 2,227,795
02/26/2015 2.565 2.68 2.54 2.61 1,319,083
02/25/2015 2.53 2.57 2.5 2.55 551,841
02/24/2015 2.55 2.56 2.49 2.52 639,047
02/23/2015 2.54 2.57 2.52 2.55 693,926
02/20/2015 2.5 2.54 2.33 2.53 863,916
02/19/2015 2.335 2.58 2.33 2.5 2,037,185
02/18/2015 2.23 2.36 2.22 2.34 1,260,018
02/17/2015 2.18 2.21 2.17 2.2099 1,155,674
02/13/2015 2.19 2.19 2.15 2.16 600,315
02/12/2015 2.16 2.17 2.11 2.15 518,713
02/11/2015 2.21 2.24 2 2.16 1,058,611
02/10/2015 2.15 2.23 2.15 2.21 1,090,010
02/09/2015 2.015 2.18 2.01 2.15 1,478,599
02/06/2015 2.03 2.03 1.99 2.01 609,197
02/05/2015 2 2.05 1.99 2.03 660,660
02/04/2015 1.98 2 1.96 2 511,781
02/03/2015 1.99 2.02 1.92 1.96 719,283
02/02/2015 1.975 1.98 1.85 1.98 1,187,947
01/30/2015 1.98 2.04 1.93 1.96 712,382
01/29/2015 1.865 2.04 1.79 1.99 2,665,371
01/28/2015 2.06 2.26 1.9 2.19 2,093,032
01/27/2015 2.12 2.35 1.94 2.17 3,473,892
01/26/2015 1.79 2.17 1.77 2.09 3,425,816
01/23/2015 1.73 1.77 1.6 1.77 1,283,456
01/22/2015 1.79 1.84 1.67 1.72 2,537,995
01/21/2015 1.645 1.85 1.54 1.68 4,072,948
01/20/2015 1.48 1.49 1.46 1.47 538,555
01/16/2015 1.47 1.49 1.42 1.47 441,778
01/15/2015 1.54 1.56 1.42 1.47 833,542
01/14/2015 1.46 1.53 1.45 1.53 899,312
01/13/2015 1.49 1.49 1.42 1.47 948,922
01/12/2015 1.43 1.475 1.39 1.43 664,743
01/09/2015 1.47 1.5 1.38 1.43 463,981
01/08/2015 1.445 1.49 1.43 1.44 302,832
01/07/2015 1.49 1.54 1.42 1.46 517,244
01/06/2015 1.32 1.48 1.32 1.45 856,045
01/05/2015 1.3 1.33 1.26 1.329 308,955
01/02/2015 1.3 1.32 1.26 1.3 156,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?