InVivo Therapeutics Holdings Corp (04I.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:05PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
| 19 June 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 18 June 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 17 June 2024 | 0.3760 | 0.3760 | 0.3720 | 0.3720 | 0.3720 | - |
| 14 June 2024 | 0.3780 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | - |
| 13 June 2024 | 0.3740 | 0.3760 | 0.3740 | 0.3760 | 0.3760 | - |
| 12 June 2024 | 0.3760 | 0.3760 | 0.3720 | 0.3740 | 0.3740 | - |
| 11 June 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 10 June 2024 | 0.3760 | 0.3780 | 0.3760 | 0.3760 | 0.3760 | - |
| 07 June 2024 | 0.3720 | 0.3740 | 0.3720 | 0.3740 | 0.3740 | - |
| 06 June 2024 | 0.2820 | 0.3720 | 0.2820 | 0.3720 | 0.3720 | - |
| 05 June 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 04 June 2024 | 0.3700 | 0.3720 | 0.3700 | 0.3720 | 0.3720 | - |
| 03 June 2024 | 0.3720 | 0.3740 | 0.3720 | 0.3720 | 0.3720 | - |
| 31 May 2024 | 0.3740 | 0.3740 | 0.3720 | 0.3720 | 0.3720 | - |
| 30 May 2024 | 0.3740 | 0.3740 | 0.3720 | 0.3720 | 0.3720 | - |
| 29 May 2024 | 0.3720 | 0.3740 | 0.3720 | 0.3740 | 0.3740 | - |
| 28 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 27 May 2024 | 0.3740 | 0.3740 | 0.3720 | 0.3720 | 0.3720 | - |
| 24 May 2024 | 0.3700 | 0.3720 | 0.3660 | 0.3720 | 0.3720 | - |
| 23 May 2024 | 0.3680 | 0.3700 | 0.3640 | 0.3700 | 0.3700 | - |
| 22 May 2024 | 0.3680 | 0.3680 | 0.3640 | 0.3660 | 0.3660 | - |
| 21 May 2024 | 0.3680 | 0.3680 | 0.3660 | 0.3680 | 0.3680 | - |
| 20 May 2024 | 0.3600 | 0.3740 | 0.3600 | 0.3740 | 0.3740 | - |
| 17 May 2024 | 0.3720 | 0.3720 | 0.3580 | 0.3580 | 0.3580 | - |
| 16 May 2024 | 0.3700 | 0.3700 | 0.3660 | 0.3660 | 0.3660 | - |
| 15 May 2024 | 0.3660 | 0.3680 | 0.3640 | 0.3640 | 0.3640 | - |
| 14 May 2024 | 0.3480 | 0.3660 | 0.3480 | 0.3640 | 0.3640 | - |
| 13 May 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 0.3200 | - |
| 10 May 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 09 May 2024 | 0.3680 | 0.3760 | 0.3680 | 0.3740 | 0.3740 | - |
| 08 May 2024 | 0.3700 | 0.3760 | 0.3680 | 0.3680 | 0.3680 | - |
| 07 May 2024 | 0.3700 | 0.3780 | 0.3700 | 0.3720 | 0.3720 | - |
| 06 May 2024 | 0.3780 | 0.3780 | 0.3700 | 0.3700 | 0.3700 | - |
| 03 May 2024 | 0.3800 | 0.3800 | 0.3780 | 0.3780 | 0.3780 | - |
| 02 May 2024 | 0.3580 | 0.3860 | 0.3580 | 0.3780 | 0.3780 | - |
| 30 Apr 2024 | 0.3580 | 0.3620 | 0.3580 | 0.3580 | 0.3580 | - |
| 29 Apr 2024 | 0.3580 | 0.3580 | 0.3560 | 0.3560 | 0.3560 | - |
| 26 Apr 2024 | 0.3520 | 0.3580 | 0.3520 | 0.3580 | 0.3580 | - |
| 25 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 24 Apr 2024 | 0.3480 | 0.3500 | 0.3480 | 0.3480 | 0.3480 | - |
| 23 Apr 2024 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 0.3480 | - |
| 22 Apr 2024 | 0.3520 | 0.3540 | 0.3500 | 0.3500 | 0.3500 | - |
| 19 Apr 2024 | 0.3380 | 0.3520 | 0.3360 | 0.3520 | 0.3520 | - |
| 18 Apr 2024 | 0.3520 | 0.3520 | 0.3380 | 0.3380 | 0.3380 | - |
| 17 Apr 2024 | 0.3580 | 0.3580 | 0.3460 | 0.3520 | 0.3520 | - |
| 16 Apr 2024 | 0.3200 | 0.3580 | 0.3200 | 0.3480 | 0.3480 | - |
| 15 Apr 2024 | 0.3560 | 0.3580 | 0.3560 | 0.3580 | 0.3580 | - |
| 12 Apr 2024 | 0.3560 | 0.3580 | 0.3560 | 0.3560 | 0.3560 | - |
| 11 Apr 2024 | 0.3480 | 0.3540 | 0.3480 | 0.3540 | 0.3540 | - |
| 10 Apr 2024 | 0.3380 | 0.3520 | 0.3360 | 0.3480 | 0.3480 | - |
| 09 Apr 2024 | 0.2140 | 0.3420 | 0.2140 | 0.3420 | 0.3420 | - |
| 08 Apr 2024 | 0.2260 | 0.2260 | 0.2200 | 0.2240 | 0.2240 | - |
| 05 Apr 2024 | 0.2300 | 0.2300 | 0.2260 | 0.2260 | 0.2260 | - |
| 04 Apr 2024 | 0.2160 | 0.2400 | 0.2160 | 0.2400 | 0.2400 | - |
| 03 Apr 2024 | 0.2240 | 0.2240 | 0.2160 | 0.2160 | 0.2160 | - |
| 02 Apr 2024 | 0.2240 | 0.2240 | 0.2220 | 0.2220 | 0.2220 | - |
| 28 Mar 2024 | 0.2095 | 0.2280 | 0.2095 | 0.2185 | 0.2185 | - |
| 27 Mar 2024 | 0.2085 | 0.2095 | 0.2085 | 0.2085 | 0.2085 | - |
| 26 Mar 2024 | 0.2445 | 0.2445 | 0.2085 | 0.2085 | 0.2085 | - |
| 25 Mar 2024 | 0.2455 | 0.2455 | 0.2445 | 0.2445 | 0.2445 | - |
| 22 Mar 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | - |
| 21 Mar 2024 | 0.2425 | 0.2535 | 0.2425 | 0.2440 | 0.2440 | - |
| 20 Mar 2024 | 0.2440 | 0.2445 | 0.2430 | 0.2430 | 0.2430 | - |
| 19 Mar 2024 | 0.2495 | 0.2500 | 0.2440 | 0.2440 | 0.2440 | - |
| 18 Mar 2024 | 0.2495 | 0.2495 | 0.2485 | 0.2485 | 0.2485 | - |
| 15 Mar 2024 | 0.2500 | 0.2500 | 0.2490 | 0.2490 | 0.2490 | - |
| 14 Mar 2024 | 0.2435 | 0.2530 | 0.2435 | 0.2490 | 0.2490 | - |
| 13 Mar 2024 | 0.2440 | 0.2445 | 0.2425 | 0.2425 | 0.2425 | - |
| 12 Mar 2024 | 0.2535 | 0.2540 | 0.2430 | 0.2430 | 0.2430 | - |
| 11 Mar 2024 | 0.2575 | 0.2580 | 0.2525 | 0.2525 | 0.2525 | - |
| 08 Mar 2024 | 0.2485 | 0.2570 | 0.2470 | 0.2570 | 0.2570 | - |
| 07 Mar 2024 | 0.2585 | 0.2590 | 0.2475 | 0.2475 | 0.2475 | - |
| 06 Mar 2024 | 0.2675 | 0.2675 | 0.2535 | 0.2580 | 0.2580 | - |
| 05 Mar 2024 | 0.2555 | 0.2675 | 0.2545 | 0.2675 | 0.2675 | - |
| 04 Mar 2024 | 0.2555 | 0.2630 | 0.2545 | 0.2545 | 0.2545 | - |
| 01 Mar 2024 | 0.2690 | 0.2690 | 0.2550 | 0.2550 | 0.2550 | - |
| 29 Feb 2024 | 0.2905 | 0.2905 | 0.2625 | 0.2685 | 0.2685 | - |
| 28 Feb 2024 | 0.2910 | 0.2915 | 0.2860 | 0.2895 | 0.2895 | - |
| 27 Feb 2024 | 0.2900 | 0.2900 | 0.2895 | 0.2895 | 0.2895 | - |
| 26 Feb 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
| 23 Feb 2024 | 0.2765 | 0.2990 | 0.2645 | 0.2925 | 0.2925 | - |
| 22 Feb 2024 | 0.2765 | 0.2815 | 0.2700 | 0.2815 | 0.2815 | - |
| 21 Feb 2024 | 0.2645 | 0.2855 | 0.2640 | 0.2855 | 0.2855 | - |
| 20 Feb 2024 | 0.2595 | 0.2725 | 0.2490 | 0.2725 | 0.2725 | - |
| 19 Feb 2024 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | - |
| 16 Feb 2024 | 0.2415 | 0.2645 | 0.2275 | 0.2645 | 0.2645 | - |
| 15 Feb 2024 | 0.2715 | 0.2720 | 0.2085 | 0.2215 | 0.2215 | - |
| 14 Feb 2024 | 0.2275 | 0.2275 | 0.1608 | 0.1608 | 0.1608 | - |
| 13 Feb 2024 | 0.3200 | 0.3200 | 0.2275 | 0.2275 | 0.2275 | - |
| 12 Feb 2024 | 0.4525 | 0.4525 | 0.2835 | 0.2835 | 0.2835 | - |
| 09 Feb 2024 | 0.5090 | 0.5240 | 0.4275 | 0.4425 | 0.4425 | - |
| 08 Feb 2024 | 0.5970 | 0.5970 | 0.4635 | 0.4635 | 0.4635 | - |
| 07 Feb 2024 | 0.4885 | 0.4885 | 0.3810 | 0.3810 | 0.3810 | - |
| 06 Feb 2024 | 0.2285 | 0.5630 | 0.2285 | 0.5630 | 0.5630 | 2,000 |
| 05 Feb 2024 | 0.2860 | 0.3060 | 0.2510 | 0.2510 | 0.2510 | - |
| 02 Feb 2024 | 0.3650 | 0.3650 | 0.2630 | 0.2845 | 0.2845 | - |
| 01 Feb 2024 | 0.5930 | 0.5930 | 0.5920 | 0.5920 | 0.5920 | - |
| 31 Jan 2024 | 0.6010 | 0.6140 | 0.5870 | 0.6140 | 0.6140 | - |
| 30 Jan 2024 | 0.6110 | 0.6160 | 0.5910 | 0.6120 | 0.6120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.