InVivo Therapeutics Holdings Corp (04I.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 29 Apr 2024 | 0.3100 | 0.3280 | 0.3100 | 0.3280 | 0.3280 | - |
| 26 Apr 2024 | 0.3020 | 0.3200 | 0.3020 | 0.3200 | 0.3200 | 251 |
| 25 Apr 2024 | 0.3020 | 0.3180 | 0.3020 | 0.3180 | 0.3180 | - |
| 24 Apr 2024 | 0.3020 | 0.3180 | 0.3020 | 0.3180 | 0.3180 | - |
| 23 Apr 2024 | 0.3040 | 0.3180 | 0.3040 | 0.3180 | 0.3180 | - |
| 22 Apr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 19 Apr 2024 | 0.2960 | 0.3200 | 0.2960 | 0.3200 | 0.3200 | - |
| 18 Apr 2024 | 0.3020 | 0.3120 | 0.3020 | 0.3120 | 0.3120 | - |
| 17 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 16 Apr 2024 | 0.3120 | 0.3300 | 0.3120 | 0.3300 | 0.3300 | - |
| 15 Apr 2024 | 0.3120 | 0.3300 | 0.3120 | 0.3300 | 0.3300 | - |
| 12 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 540 |
| 11 Apr 2024 | 0.3000 | 0.3260 | 0.3000 | 0.3260 | 0.3260 | - |
| 10 Apr 2024 | 0.2940 | 0.3180 | 0.2940 | 0.3180 | 0.3180 | - |
| 09 Apr 2024 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | - |
| 08 Apr 2024 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | - |
| 05 Apr 2024 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | - |
| 04 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 03 Apr 2024 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
| 02 Apr 2024 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
| 28 Mar 2024 | 0.1748 | 0.1848 | 0.1748 | 0.1848 | 0.1848 | 500 |
| 27 Mar 2024 | 0.1746 | 0.1846 | 0.1746 | 0.1846 | 0.1846 | 250 |
| 26 Mar 2024 | 0.2155 | 0.2155 | 0.2155 | 0.2155 | 0.2155 | - |
| 25 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 22 Mar 2024 | 0.2135 | 0.2285 | 0.2135 | 0.2285 | 0.2285 | - |
| 21 Mar 2024 | 0.2135 | 0.2270 | 0.2135 | 0.2270 | 0.2270 | - |
| 20 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 19 Mar 2024 | 0.2150 | 0.2270 | 0.2150 | 0.2270 | 0.2270 | - |
| 18 Mar 2024 | 0.2065 | 0.2270 | 0.2065 | 0.2270 | 0.2270 | - |
| 15 Mar 2024 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | - |
| 14 Mar 2024 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | - |
| 13 Mar 2024 | 0.2065 | 0.2170 | 0.2065 | 0.2170 | 0.2170 | - |
| 12 Mar 2024 | 0.2055 | 0.2180 | 0.2055 | 0.2180 | 0.2180 | - |
| 11 Mar 2024 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | 0.2135 | - |
| 08 Mar 2024 | 0.2055 | 0.2255 | 0.2055 | 0.2255 | 0.2255 | - |
| 07 Mar 2024 | 0.2145 | 0.2170 | 0.2145 | 0.2165 | 0.2165 | - |
| 06 Mar 2024 | 0.2315 | 0.2315 | 0.2175 | 0.2265 | 0.2265 | - |
| 05 Mar 2024 | 0.2070 | 0.2450 | 0.2070 | 0.2450 | 0.2450 | - |
| 04 Mar 2024 | 0.2070 | 0.2360 | 0.2070 | 0.2185 | 0.2185 | - |
| 01 Mar 2024 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | - |
| 29 Feb 2024 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | - |
| 28 Feb 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 27 Feb 2024 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | - |
| 26 Feb 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 23 Feb 2024 | 0.2545 | 0.2545 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 Feb 2024 | 0.2545 | 0.2545 | 0.2260 | 0.2260 | 0.2260 | 15 |
| 21 Feb 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 20 Feb 2024 | 0.2375 | 0.2545 | 0.2375 | 0.2510 | 0.2510 | - |
| 19 Feb 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
| 16 Feb 2024 | 0.2190 | 0.2465 | 0.2190 | 0.2465 | 0.2465 | - |
| 15 Feb 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 14 Feb 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
| 13 Feb 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
| 12 Feb 2024 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | - |
| 09 Feb 2024 | 0.4870 | 0.4870 | 0.4400 | 0.4400 | 0.4400 | - |
| 08 Feb 2024 | 0.5720 | 0.6060 | 0.4590 | 0.4590 | 0.4590 | 7,500 |
| 07 Feb 2024 | 0.4480 | 0.5890 | 0.4480 | 0.5220 | 0.5220 | 15,700 |
| 06 Feb 2024 | 0.2230 | 0.7050 | 0.2230 | 0.5860 | 0.5860 | 15,000 |
| 05 Feb 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
| 02 Feb 2024 | 0.3380 | 0.3380 | 0.2715 | 0.2715 | 0.2715 | - |
| 01 Feb 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 31 Jan 2024 | 0.5860 | 0.5870 | 0.5860 | 0.5870 | 0.5870 | - |
| 30 Jan 2024 | 0.5960 | 0.5960 | 0.5790 | 0.5790 | 0.5790 | - |
| 29 Jan 2024 | 0.6080 | 0.6310 | 0.6080 | 0.6310 | 0.6310 | - |
| 26 Jan 2024 | 0.5770 | 0.5780 | 0.5770 | 0.5780 | 0.5780 | - |
| 25 Jan 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
| 24 Jan 2024 | 0.5840 | 0.5910 | 0.5840 | 0.5910 | 0.5910 | - |
| 23 Jan 2024 | 0.6270 | 0.6440 | 0.5580 | 0.5930 | 0.5930 | - |
| 22 Jan 2024 | 0.6530 | 0.6530 | 0.5930 | 0.5930 | 0.5930 | - |
| 19 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 18 Jan 2024 | 0.6470 | 0.6580 | 0.6470 | 0.6580 | 0.6580 | - |
| 17 Jan 2024 | 0.6980 | 0.6980 | 0.6580 | 0.6650 | 0.6650 | - |
| 16 Jan 2024 | 0.6920 | 0.6920 | 0.6580 | 0.6580 | 0.6580 | - |
| 15 Jan 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 12 Jan 2024 | 0.6930 | 0.6950 | 0.6510 | 0.6510 | 0.6510 | - |
| 11 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 10 Jan 2024 | 0.6890 | 0.6890 | 0.6790 | 0.6790 | 0.6790 | - |
| 09 Jan 2024 | 0.6940 | 0.6940 | 0.6600 | 0.6610 | 0.6610 | - |
| 08 Jan 2024 | 0.6930 | 0.6950 | 0.6600 | 0.6600 | 0.6600 | - |
| 05 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 04 Jan 2024 | 0.7060 | 0.7070 | 0.6720 | 0.6720 | 0.6720 | - |
| 03 Jan 2024 | 0.7020 | 0.7020 | 0.6800 | 0.6800 | 0.6800 | - |
| 02 Jan 2024 | 0.6460 | 0.6920 | 0.6460 | 0.6920 | 0.6920 | - |
| 29 Dec 2023 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
| 28 Dec 2023 | 0.6580 | 0.7100 | 0.6580 | 0.7100 | 0.7100 | - |
| 27 Dec 2023 | 0.6540 | 0.6960 | 0.6380 | 0.6960 | 0.6960 | - |
| 22 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 21 Dec 2023 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| 20 Dec 2023 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
| 19 Dec 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 18 Dec 2023 | 0.6460 | 0.6460 | 0.6430 | 0.6430 | 0.6430 | - |
| 15 Dec 2023 | 0.6800 | 0.6800 | 0.6530 | 0.6530 | 0.6530 | - |
| 14 Dec 2023 | 0.6380 | 0.6610 | 0.6380 | 0.6610 | 0.6610 | - |
| 13 Dec 2023 | 0.7030 | 0.7030 | 0.6420 | 0.6420 | 0.6420 | - |
| 12 Dec 2023 | 0.6790 | 0.6790 | 0.6420 | 0.6600 | 0.6600 | - |
| 11 Dec 2023 | 0.6800 | 0.6800 | 0.6690 | 0.6710 | 0.6710 | - |
| 08 Dec 2023 | 0.7240 | 0.7240 | 0.6530 | 0.6530 | 0.6530 | - |
| 07 Dec 2023 | 0.6890 | 0.6890 | 0.6880 | 0.6880 | 0.6880 | - |
| 06 Dec 2023 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| *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.