InVivo Therapeutics Holdings Corporation - NVIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2024	0.26	0.26	0.26	0.26	0.25	3,328
March 08, 2024	0.29	0.26	0.26	0.3	0.25	81,429
March 07, 2024	0.26	0.25	0.25	0.3	0.25	8,906
March 06, 2024	0.28	0.3	0.3	0.3	0.25	11,776
March 05, 2024	0.25	0.29	0.29	0.29	0.25	20,275
March 04, 2024	0.25	0.27	0.27	0.3	0.25	22,783
March 01, 2024	0.28	0.25	0.25	0.28	0.25	8,878
February 29, 2024	0.3	0.29	0.29	0.3	0.25	5,671
February 28, 2024	0.3	0.3	0.3	0.32	0.3	17,270
February 27, 2024	0.3	0.3	0.3	0.33	0.3	17,984
February 26, 2024	0.3	0.3	0.3	0.32	0.3	39,647
February 23, 2024	0.28	0.31	0.31	0.32	0.28	47,465
February 22, 2024	0.25	0.3	0.3	0.3	0.25	32,776
February 21, 2024	0.26	0.3	0.3	0.3	0.25	25,909
February 20, 2024	0.28	0.29	0.29	0.31	0.25	279,623
February 16, 2024	0.25	0.28	0.28	0.29	0.24	229,419
February 15, 2024	0.27	0.25	0.25	0.29	0.2	218,188
February 14, 2024	0.28	0.29	0.29	0.32	0.25	239,847
February 13, 2024	0.25	0.33	0.33	0.34	0.22	696,547
February 12, 2024	0.41	0.32	0.32	0.41	0.3	1.89M
February 09, 2024	0.55	0.49	0.49	0.59	0.45	1.38M
February 08, 2024	0.46	0.55	0.55	0.64	0.45	3.39M
February 07, 2024	0.53	0.64	0.64	0.77	0.51	30.34M
February 06, 2024	0.37	0.53	0.53	1.05	0.37	188.44M
February 05, 2024	0.3	0.22	0.22	0.33	0.22	830,385
February 02, 2024	0.35	0.31	0.31	0.35	0.27	2.3M
February 01, 2024	0.26	0.33	0.33	0.4	0.24	2M
January 31, 2024	0.63	0.64	0.64	0.67	0.63	22,628
January 30, 2024	0.67	0.65	0.65	0.7	0.62	41,270
January 29, 2024	0.68	0.66	0.66	0.7	0.66	19,735
January 26, 2024	0.66	0.68	0.68	0.7	0.64	10,607
January 25, 2024	0.65	0.64	0.64	0.7	0.63	26,628
January 24, 2024	0.66	0.67	0.67	0.68	0.65	19,663
January 23, 2024	0.68	0.65	0.65	0.71	0.61	47,696
January 22, 2024	0.72	0.7	0.7	0.72	0.7	3,966
January 19, 2024	0.75	0.73	0.73	0.75	0.73	5,461
January 18, 2024	0.73	0.72	0.72	0.83	0.72	6,101
January 17, 2024	0.78	0.72	0.72	0.79	0.72	34,209
January 16, 2024	0.75	0.78	0.78	0.83	0.75	29,907
January 12, 2024	0.73	0.78	0.78	0.83	0.72	3,010
January 11, 2024	0.78	0.78	0.78	0.78	0.78	400
January 10, 2024	0.8	0.78	0.78	0.82	0.75	12,822
January 09, 2024	0.78	0.77	0.77	0.8	0.76	20,042
January 08, 2024	0.78	0.78	0.78	0.78	0.74	13,098
January 05, 2024	0.73	0.78	0.78	0.78	0.73	2,986
January 04, 2024	0.76	0.78	0.78	0.79	0.74	27,841
January 03, 2024	0.8	0.79	0.79	0.83	0.75	14,144
January 02, 2024	0.73	0.79	0.79	0.8	0.73	46,754
December 29, 2023	0.74	0.73	0.73	0.83	0.72	27,583
December 28, 2023	0.71	0.78	0.78	0.84	0.71	57,423
December 27, 2023	0.72	0.75	0.75	0.84	0.71	30,194
December 26, 2023	0.74	0.74	0.74	0.83	0.71	39,295
December 22, 2023	0.74	0.74	0.74	0.79	0.73	67,491
December 21, 2023	0.72	0.74	0.74	0.77	0.7	37,105
December 20, 2023	0.7	0.79	0.79	0.8	0.7	25,040
December 19, 2023	0.7	0.71	0.71	0.76	0.7	26,520
December 18, 2023	0.72	0.75	0.75	0.79	0.7	16,061
December 15, 2023	0.76	0.72	0.72	0.79	0.7	10,209
December 14, 2023	0.7	0.77	0.77	0.77	0.7	32,389
December 13, 2023	0.72	0.71	0.71	0.77	0.68	65,872

InVivo Therapeutics Holdings Corporation (NVIV) NASDAQ