InVivo Therapeutics Holdings Corp Common Stockのデータ

InVivo Therapeutics Holdings Corp Common Stockの基本情報

名前 InVivo Therapeutics Holdings Corp Common Stock
ティッカー NVIV
国 United States
上場年 nan
セクター Health Care

InVivo Therapeutics Holdings Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.0 1.62 1.71 1.78 16163600.0 1.78
2021-02-12 1.65 1.51 1.57 1.57 3063900.0 1.57
2021-02-11 1.65 1.55 1.62 1.59 4367700.0 1.59
2021-02-10 1.77 1.5 1.75 1.62 7007500.0 1.62
2021-02-09 1.95 1.65 1.73 1.7 12247600.0 1.7
2021-02-08 1.58 1.44 1.47 1.56 5766600.0 1.56
2021-02-05 1.44 1.3 1.41 1.42 4267300.0 1.42
2021-02-04 1.4 1.31 1.37 1.39 4365400.0 1.39
2021-02-03 1.38 1.25 1.28 1.3 7883100.0 1.3
2021-02-02 1.23 1.15 1.2 1.16 3438000.0 1.16
2021-02-01 1.22 1.07 1.15 1.18 5089900.0 1.18
2021-01-29 1.31 1.15 1.3 1.17 6130200.0 1.17
2021-01-28 1.45 1.21 1.31 1.31 5533100.0 1.31
2021-01-27 1.48 1.29 1.36 1.35 9480800.0 1.35
2021-01-26 1.87 1.59 1.82 1.61 12025500.0 1.61
2021-01-25 1.89 1.43 1.72 1.68 23968100.0 1.68
2021-01-22 1.47 1.22 1.22 1.4 8886600.0 1.4
2021-01-21 1.43 1.07 1.14 1.26 8630500.0 1.26
2021-01-20 1.25 1.02 1.02 1.2 9482400.0 1.2
2021-01-19 1.04 0.94 1.04 1.01 7255600.0 1.01
2021-01-15 1.15 0.87 0.9 1.11 19402200.0 1.11
2021-01-14 0.9 0.84 0.9 0.87 2177300.0 0.87
2021-01-13 0.93 0.87 0.92 0.88 2665000.0 0.88
2021-01-12 0.93 0.85 0.92 0.91 4028400.0 0.91
2021-01-11 0.98 0.92 0.95 0.94 5836000.0 0.94
2021-01-08 0.9 0.83 0.89 0.88 3389200.0 0.88
2021-01-07 0.87 0.83 0.84 0.86 3240600.0 0.86
2021-01-06 0.9 0.75 0.89 0.79 6521000.0 0.79
2021-01-05 0.97 0.85 0.86 0.92 9483700.0 0.92
2021-01-04 0.84 0.77 0.83 0.82 3193100.0 0.82
2020-12-31 0.83 0.73 0.83 0.81 7996500.0 0.81
2020-12-30 0.88 0.7 0.7 0.85 15569000.0 0.85
2020-12-29 0.77 0.65 0.77 0.73 5160700.0 0.73
2020-12-28 0.8 0.7 0.74 0.73 14867700.0 0.73
2020-12-24 0.71 0.65 0.7 0.67 5600000.0 0.67
2020-12-23 0.66 0.6 0.61 0.64 3074900.0 0.64
2020-12-22 0.61 0.58 0.6 0.59 1606100.0 0.59
2020-12-21 0.62 0.59 0.62 0.6 1380800.0 0.6
2020-12-18 0.65 0.62 0.63 0.62 1328400.0 0.62
2020-12-17 0.67 0.62 0.67 0.64 3724400.0 0.64
2020-12-16 0.74 0.61 0.62 0.71 7659900.0 0.71
2020-12-15 0.64 0.61 0.64 0.63 1274200.0 0.63
2020-12-14 0.64 0.6 0.61 0.64 2261700.0 0.64
2020-12-11 0.62 0.59 0.6 0.6 836700.0 0.6
2020-12-10 0.61 0.59 0.59 0.6 1080800.0 0.6
2020-12-09 0.63 0.58 0.63 0.6 1728500.0 0.6
2020-12-08 0.63 0.59 0.62 0.61 1708000.0 0.61
2020-12-07 0.62 0.59 0.62 0.61 2297400.0 0.61
2020-12-04 0.64 0.61 0.62 0.63 2495400.0 0.63
2020-12-03 0.69 0.61 0.68 0.64 8975500.0 0.64
2020-12-02 0.72 0.61 0.65 0.7 12838800.0 0.7
2020-12-01 0.67 0.6 0.63 0.62 5032400.0 0.62
2020-11-30 0.63 0.56 0.57 0.62 3200100.0 0.62
2020-11-27 0.58 0.57 0.58 0.57 627800.0 0.57
2020-11-25 0.59 0.57 0.59 0.58 914200.0 0.58
2020-11-24 0.58 0.55 0.58 0.58 1323400.0 0.58
2020-11-23 0.6 0.58 0.59 0.58 1479100.0 0.58
2020-11-20 0.62 0.56 0.58 0.59 3623400.0 0.59
2020-11-19 0.59 0.56 0.58 0.57 1056600.0 0.57
2020-11-18 0.58 0.55 0.56 0.58 962900.0 0.58
2020-11-17 0.56 0.54 0.55 0.56 756300.0 0.56
2020-11-16 0.56 0.54 0.54 0.55 579600.0 0.55
2020-11-13 0.57 0.54 0.56 0.55 671700.0 0.55
2020-11-12 0.58 0.55 0.57 0.56 647200.0 0.56
2020-11-11 0.59 0.54 0.55 0.57 2017500.0 0.57
2020-11-10 0.55 0.53 0.53 0.55 852300.0 0.55
2020-11-09 0.55 0.52 0.54 0.54 1285600.0 0.54
2020-11-06 0.54 0.52 0.53 0.53 641600.0 0.53
2020-11-05 0.55 0.52 0.54 0.53 844900.0 0.53
2020-11-04 0.56 0.53 0.54 0.53 1903500.0 0.53
2020-11-03 0.56 0.53 0.54 0.55 1400500.0 0.55
2020-11-02 0.56 0.53 0.55 0.54 803800.0 0.54
2020-10-30 0.55 0.52 0.54 0.54 1080900.0 0.54
2020-10-29 0.57 0.5 0.57 0.54 2108500.0 0.54
2020-10-28 0.57 0.53 0.54 0.56 1876300.0 0.56
2020-10-27 0.59 0.55 0.59 0.56 2397700.0 0.56
2020-10-26 0.62 0.58 0.62 0.59 1577700.0 0.59
2020-10-23 0.62 0.57 0.62 0.59 3991700.0 0.59
2020-10-22 0.64 0.57 0.63 0.6 18030700.0 0.6
2020-10-21 1.27 1.04 1.26 1.14 875500.0 1.14
2020-10-20 1.32 1.25 1.27 1.26 153900.0 1.26
2020-10-19 1.36 1.27 1.36 1.29 135300.0 1.29
2020-10-16 1.4 1.31 1.36 1.35 96500.0 1.35
2020-10-15 1.39 1.3 1.35 1.35 96300.0 1.35
2020-10-14 1.48 1.34 1.41 1.39 119500.0 1.39
2020-10-13 1.5 1.36 1.37 1.43 110600.0 1.43
2020-10-12 1.4 1.35 1.4 1.38 50000.0 1.38
2020-10-09 1.41 1.35 1.4 1.38 77900.0 1.38
2020-10-08 1.45 1.35 1.41 1.43 119600.0 1.43
2020-10-07 1.45 1.35 1.39 1.39 138500.0 1.39
2020-10-06 1.48 1.4 1.4 1.44 31400.0 1.44
2020-10-05 1.45 1.37 1.4 1.43 32800.0 1.43
2020-10-02 1.42 1.27 1.3 1.4 120800.0 1.4
2020-10-01 1.42 1.33 1.42 1.37 59900.0 1.37
2020-09-30 1.44 1.36 1.38 1.42 79600.0 1.42
2020-09-29 1.39 1.35 1.37 1.39 40400.0 1.39
2020-09-28 1.4 1.32 1.4 1.35 30100.0 1.35
2020-09-25 1.38 1.3 1.3 1.35 60600.0 1.35
2020-09-24 1.33 1.25 1.3 1.3 29100.0 1.3
2020-09-23 1.39 1.3 1.38 1.31 35400.0 1.31
2020-09-22 1.39 1.36 1.38 1.39 17100.0 1.39
2020-09-21 1.47 1.38 1.47 1.41 69900.0 1.41
2020-09-18 1.49 1.41 1.41 1.49 62400.0 1.49
2020-09-17 1.47 1.38 1.39 1.45 116600.0 1.45
2020-09-16 1.45 1.39 1.44 1.4 67200.0 1.4
2020-09-15 1.45 1.32 1.36 1.42 120600.0 1.42
2020-09-14 1.35 1.23 1.33 1.35 98300.0 1.35
2020-09-11 1.39 1.24 1.37 1.26 227000.0 1.26
2020-09-10 1.34 1.29 1.29 1.34 48400.0 1.34
2020-09-09 1.32 1.26 1.32 1.27 68700.0 1.27
2020-09-08 1.45 1.25 1.25 1.34 245800.0 1.34
2020-09-04 1.28 1.22 1.27 1.25 98400.0 1.25
2020-09-03 1.36 1.26 1.32 1.29 140000.0 1.29
2020-09-02 1.3 1.25 1.3 1.29 81100.0 1.29
2020-09-01 1.36 1.27 1.33 1.28 152600.0 1.28
2020-08-31 1.38 1.33 1.36 1.34 76400.0 1.34
2020-08-28 1.39 1.32 1.39 1.39 181100.0 1.39
2020-08-27 1.43 1.35 1.41 1.38 74800.0 1.38
2020-08-26 1.41 1.39 1.41 1.39 39200.0 1.39
2020-08-25 1.43 1.37 1.4 1.43 48100.0 1.43
2020-08-24 1.48 1.36 1.48 1.39 118700.0 1.39
2020-08-21 1.52 1.44 1.49 1.47 139500.0 1.47
2020-08-20 1.55 1.47 1.55 1.51 58100.0 1.51
2020-08-19 1.56 1.51 1.55 1.56 47300.0 1.56
2020-08-18 1.55 1.46 1.48 1.54 220600.0 1.54
2020-08-17 1.55 1.47 1.55 1.49 115200.0 1.49
2020-08-14 1.58 1.46 1.58 1.54 282100.0 1.54
2020-08-13 1.67 1.51 1.59 1.52 351200.0 1.52
2020-08-12 1.66 1.55 1.57 1.56 308300.0 1.56
2020-08-11 1.63 1.55 1.59 1.57 97200.0 1.57
2020-08-10 1.61 1.5 1.6 1.58 145400.0 1.58
2020-08-07 1.61 1.55 1.55 1.6 90600.0 1.6
2020-08-06 1.65 1.53 1.65 1.55 65900.0 1.55
2020-08-05 1.64 1.54 1.6 1.64 102600.0 1.64
2020-08-04 1.63 1.52 1.58 1.57 125200.0 1.57
2020-08-03 1.75 1.43 1.53 1.56 411700.0 1.56
2020-07-31 1.65 1.46 1.65 1.53 159900.0 1.53
2020-07-30 1.75 1.36 1.71 1.58 446200.0 1.58
2020-07-29 1.78 1.7 1.72 1.74 98500.0 1.74
2020-07-28 1.93 1.68 1.93 1.7 273900.0 1.7
2020-07-27 1.98 1.5 1.63 1.88 1862400.0 1.88
2020-07-24 1.67 1.6 1.67 1.62 126500.0 1.62
2020-07-23 1.76 1.6 1.76 1.65 209400.0 1.65
2020-07-22 1.93 1.72 1.93 1.74 211100.0 1.74
2020-07-21 1.94 1.61 1.65 1.8 1107500.0 1.8
2020-07-20 1.7 1.59 1.64 1.66 170800.0 1.66
2020-07-17 1.65 1.49 1.49 1.65 120700.0 1.65
2020-07-16 1.57 1.46 1.57 1.49 42900.0 1.49
2020-07-15 1.58 1.48 1.48 1.54 156800.0 1.54
2020-07-14 1.61 1.4 1.4 1.45 306700.0 1.45
2020-07-13 1.5 1.41 1.45 1.41 110200.0 1.41
2020-07-10 1.46 1.43 1.46 1.44 49900.0 1.44
2020-07-09 1.48 1.41 1.45 1.43 114800.0 1.43
2020-07-08 1.49 1.44 1.44 1.46 90200.0 1.46
2020-07-07 1.49 1.45 1.49 1.47 42300.0 1.47
2020-07-06 1.5 1.43 1.47 1.48 146300.0 1.48
2020-07-02 1.57 1.46 1.52 1.47 239500.0 1.47
2020-07-01 1.6 1.51 1.56 1.54 155100.0 1.54
2020-06-30 1.65 1.56 1.63 1.58 119600.0 1.58
2020-06-29 1.64 1.58 1.58 1.61 98600.0 1.61
2020-06-26 1.64 1.56 1.63 1.57 113200.0 1.57
2020-06-25 1.64 1.57 1.57 1.62 157100.0 1.62
2020-06-24 1.64 1.55 1.62 1.58 185500.0 1.58
2020-06-23 1.72 1.6 1.65 1.64 155800.0 1.64
2020-06-22 1.69 1.56 1.65 1.67 293800.0 1.67
2020-06-19 1.73 1.63 1.68 1.63 221000.0 1.63
2020-06-18 1.74 1.64 1.67 1.65 118200.0 1.65
2020-06-17 1.8 1.67 1.8 1.69 197400.0 1.69
2020-06-16 1.85 1.68 1.79 1.75 394400.0 1.75
2020-06-15 1.88 1.61 1.66 1.68 433300.0 1.68
2020-06-12 1.79 1.61 1.71 1.7 356800.0 1.7
2020-06-11 1.73 1.54 1.6 1.68 761700.0 1.68
2020-06-10 2.55 1.8 2.5 1.98 2475000.0 1.98
2020-06-09 2.2 1.67 1.95 2.07 2015300.0 2.07
2020-06-08 2.06 1.65 1.65 1.9 1352900.0 1.9
2020-06-05 1.83 1.56 1.63 1.67 881200.0 1.67
2020-06-04 1.79 1.5 1.51 1.68 1079800.0 1.68
2020-06-03 1.54 1.49 1.52 1.53 282700.0 1.53
2020-06-02 1.55 1.47 1.55 1.54 199400.0 1.54
2020-06-01 1.58 1.5 1.53 1.55 452000.0 1.55
2020-05-29 1.53 1.38 1.49 1.52 486500.0 1.52
2020-05-28 1.51 1.45 1.46 1.48 310900.0 1.48
2020-05-27 1.52 1.41 1.48 1.48 276500.0 1.48
2020-05-26 1.55 1.44 1.55 1.5 409500.0 1.5
2020-05-22 1.68 1.5 1.68 1.56 641600.0 1.56
2020-05-21 1.66 1.48 1.52 1.62 1368400.0 1.62
2020-05-20 1.53 1.42 1.45 1.5 615100.0 1.5
2020-05-19 1.53 1.43 1.5 1.43 421400.0 1.43
2020-05-18 1.54 1.37 1.39 1.48 1172900.0 1.48
2020-05-15 1.4 1.28 1.32 1.34 555400.0 1.34
2020-05-14 1.38 1.27 1.38 1.32 250000.0 1.32
2020-05-13 1.41 1.26 1.39 1.36 480900.0 1.36
2020-05-12 1.44 1.39 1.44 1.41 317200.0 1.41
2020-05-11 1.45 1.39 1.44 1.41 291900.0 1.41
2020-05-08 1.45 1.38 1.4 1.44 353900.0 1.44
2020-05-07 1.48 1.37 1.39 1.41 681800.0 1.41
2020-05-06 1.44 1.37 1.42 1.39 323200.0 1.39
2020-05-05 1.48 1.41 1.45 1.44 293800.0 1.44
2020-05-04 1.48 1.42 1.45 1.47 373700.0 1.47
2020-05-01 1.59 1.42 1.52 1.46 1215100.0 1.46
2020-04-30 1.47 1.35 1.45 1.46 767800.0 1.46
2020-04-29 1.5 1.41 1.48 1.44 513200.0 1.44
2020-04-28 1.57 1.42 1.56 1.51 622100.0 1.51
2020-04-27 1.52 1.35 1.37 1.5 1310300.0 1.5
2020-04-24 1.47 1.33 1.38 1.39 923700.0 1.39
2020-04-23 1.44 1.25 1.37 1.39 820300.0 1.39
2020-04-22 1.45 1.35 1.44 1.38 487400.0 1.38
2020-04-21 1.52 1.37 1.48 1.43 906300.0 1.43
2020-04-20 1.61 1.4 1.49 1.48 1341200.0 1.48
2020-04-17 1.58 1.34 1.42 1.49 2552000.0 1.49
2020-04-16 1.52 1.37 1.48 1.41 1971200.0 1.41
2020-04-15 1.99 1.6 1.85 1.8 1452600.0 1.8
2020-04-14 2.69 1.6 1.65 1.8 10733500.0 1.8
2020-04-13 1.65 1.5 1.6 1.61 265100.0 1.61
2020-04-09 1.6 1.45 1.6 1.52 246900.0 1.52
2020-04-08 1.96 1.49 1.58 1.56 1701600.0 1.56
2020-04-07 1.65 1.45 1.62 1.59 124100.0 1.59
2020-04-06 1.66 1.34 1.66 1.54 215400.0 1.54
2020-04-03 1.73 1.54 1.56 1.57 148700.0 1.57
2020-04-02 1.82 1.53 1.8 1.54 218200.0 1.54
2020-04-01 2.05 1.52 1.79 1.8 822300.0 1.8
2020-03-31 1.73 1.5 1.57 1.69 278900.0 1.69
2020-03-30 1.56 1.38 1.48 1.5 79400.0 1.5
2020-03-27 1.48 1.37 1.39 1.45 58700.0 1.45
2020-03-26 1.43 1.3 1.4 1.35 57800.0 1.35
2020-03-25 1.48 1.3 1.48 1.4 82700.0 1.4
2020-03-24 1.37 1.25 1.3 1.35 45300.0 1.35
2020-03-23 1.48 1.23 1.31 1.33 103000.0 1.33
2020-03-20 1.45 1.25 1.39 1.27 63100.0 1.27
2020-03-19 1.35 1.18 1.18 1.33 91200.0 1.33
2020-03-18 1.27 1.15 1.24 1.23 143500.0 1.23
2020-03-17 1.41 1.09 1.3 1.27 123400.0 1.27
2020-03-16 1.39 1.12 1.24 1.22 125300.0 1.22
2020-03-13 1.64 1.16 1.63 1.38 202000.0 1.38
2020-03-12 1.71 1.4 1.64 1.49 220700.0 1.49
2020-03-11 1.78 1.51 1.74 1.6 235500.0 1.6
2020-03-10 2.05 1.41 1.66 1.79 978700.0 1.79
2020-03-09 1.84 1.54 1.84 1.54 643500.0 1.54
2020-03-06 2.24 1.81 2.15 1.85 1713500.0 1.85
2020-03-05 5.8 4.32 4.7 4.9 447100.0 4.9
2020-03-04 5.58 4.86 5.58 5.16 70000.0 5.16
2020-03-03 5.83 5.0 5.48 5.52 62800.0 5.52
2020-03-02 6.32 5.51 6.28 5.51 68000.0 5.51
2020-02-28 7.5 5.91 7.5 6.15 115600.0 6.15
2020-02-27 7.85 5.5 5.99 7.54 294000.0 7.54
2020-02-26 6.05 5.65 6.04 6.0 55200.0 6.0
2020-02-25 6.45 5.8 6.45 5.96 71900.0 5.96
2020-02-24 6.5 6.08 6.15 6.35 42500.0 6.35
2020-02-21 6.99 6.29 6.97 6.9 61700.0 6.9
2020-02-20 7.33 6.9 7.19 7.07 36600.0 7.07
2020-02-19 7.57 6.94 7.17 7.25 50400.0 7.25
2020-02-18 8.5 6.85 7.06 7.26 232900.0 7.26