Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invitae Corp (NY: NVTA )

0.0891 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.220 8.380 8.080 8.370 309,558 +0.07(+0.84%)
Jan 30, 2017 8.410 8.410 8.270 8.300 188,215 -0.18(-2.12%)
Jan 27, 2017 8.350 8.600 8.330 8.480 171,000 +0.16(+1.92%)
Jan 26, 2017 8.750 8.910 8.310 8.320 233,797 -0.51(-5.78%)
Jan 25, 2017 8.880 9.019 8.680 8.830 160,765 -0.03(-0.34%)
Jan 24, 2017 9.100 9.110 8.400 8.860 283,218 -0.21(-2.32%)
Jan 23, 2017 8.650 9.110 8.380 9.070 457,235 +0.56(+6.58%)
Jan 20, 2017 8.360 8.520 8.050 8.510 399,588 +0.56(+7.04%)
Jan 19, 2017 8.300 8.400 7.950 7.950 281,883 -0.39(-4.68%)
Jan 18, 2017 8.500 8.590 8.290 8.340 190,578 -0.16(-1.88%)
Jan 17, 2017 8.810 8.855 8.270 8.500 356,261 -0.31(-3.52%)
Jan 13, 2017 8.810 8.810 8.810 0 -0.13(-1.45%)
Jan 12, 2017 8.970 8.990 8.700 8.940 318,414 -0.06(-0.67%)
Jan 11, 2017 9.210 9.230 8.835 9.000 390,006 -0.26(-2.81%)
Jan 10, 2017 9.120 9.300 8.530 9.260 570,822 +0.29(+3.23%)
Jan 09, 2017 8.640 9.150 8.470 8.970 646,701 +0.43(+5.04%)
Jan 06, 2017 8.840 8.840 8.317 8.540 553,269 -0.14(-1.61%)
Jan 05, 2017 9.300 9.326 8.440 8.680 620,256 -0.59(-6.36%)
Jan 04, 2017 8.800 9.590 8.697 9.270 804,436 +0.52(+5.94%)
Jan 03, 2017 8.000 8.770 7.950 8.750 535,653 +0.81(+10.20%)
Dec 30, 2016 7.940 7.940 7.940 0 +0.10(+1.28%)
Dec 29, 2016 7.640 7.856 7.330 7.840 539,144 +0.21(+2.75%)
Dec 28, 2016 7.400 7.660 7.310 7.630 363,639 +0.25(+3.39%)
Dec 27, 2016 7.270 7.478 7.210 7.380 397,148 +0.24(+3.36%)
Dec 23, 2016 7.140 7.140 7.140 0 +0.04(+0.56%)
Dec 22, 2016 7.300 7.360 7.030 7.100 240,847 -0.20(-2.74%)
Dec 21, 2016 7.460 7.580 7.270 7.300 260,438 -0.16(-2.14%)
Dec 20, 2016 7.330 7.470 7.310 7.460 293,222 +0.26(+3.61%)
Dec 19, 2016 7.390 7.490 7.180 7.200 277,628 -0.10(-1.37%)
Dec 16, 2016 7.290 7.620 7.200 7.300 695,482 +0.11(+1.53%)
Dec 15, 2016 7.400 7.570 7.151 7.190 235,217 -0.23(-3.10%)
Dec 14, 2016 7.490 7.660 7.270 7.420 224,737 -0.07(-0.93%)
Dec 13, 2016 7.260 7.570 7.252 7.490 421,427 +0.31(+4.32%)
Dec 12, 2016 7.250 7.495 7.100 7.180 343,761 -0.06(-0.83%)
Dec 09, 2016 7.060 7.470 6.970 7.240 423,578 +0.28(+4.02%)
Dec 08, 2016 6.870 7.040 6.750 6.960 271,075 +0.09(+1.31%)
Dec 07, 2016 6.950 6.965 6.650 6.870 175,167 -0.11(-1.58%)
Dec 06, 2016 7.050 7.075 6.870 6.980 249,886 -0.07(-0.99%)
Dec 05, 2016 7.020 7.240 6.950 7.050 308,292 +0.10(+1.44%)
Dec 02, 2016 6.830 7.150 6.750 6.950 311,335 +0.16(+2.36%)
Dec 01, 2016 6.850 7.148 6.680 6.790 273,581 -0.08(-1.16%)
Nov 30, 2016 6.990 7.070 6.820 6.870 205,670 -0.08(-1.15%)
Nov 29, 2016 7.120 7.150 6.810 6.950 347,097 -0.20(-2.80%)
Nov 28, 2016 7.500 7.500 6.820 7.150 649,236 -0.20(-2.72%)
Nov 25, 2016 7.340 7.640 7.300 7.350 509,980 +0.00(+0.00%)
Nov 23, 2016 7.350 7.350 7.350 0 +0.40(+5.76%)
Nov 22, 2016 7.040 7.231 6.930 6.950 948,492 +0.13(+1.91%)
Nov 21, 2016 6.250 6.870 6.200 6.820 1,065,313 +0.76(+12.54%)
Nov 18, 2016 6.140 6.390 6.010 6.060 954,622 +0.05(+0.83%)
Nov 17, 2016 5.920 6.245 5.760 6.010 5,116,249 -0.96(-13.77%)
Nov 16, 2016 7.950 7.990 6.760 6.970 1,294,944 -1.56(-18.29%)
Nov 15, 2016 8.680 8.680 8.200 8.530 149,453 -0.09(-1.04%)
Nov 14, 2016 8.900 9.254 8.300 8.620 647,912 -0.38(-4.22%)
Nov 11, 2016 9.040 9.500 8.810 9.000 290,806 -0.19(-2.07%)
Nov 10, 2016 8.360 9.420 8.360 9.190 341,116 +0.75(+8.89%)
Nov 09, 2016 7.990 8.460 7.760 8.440 188,984 +0.63(+8.07%)
Nov 08, 2016 8.000 8.290 7.760 7.810 239,530 +0.29(+3.86%)
Nov 07, 2016 7.200 7.540 7.040 7.520 85,278 +0.62(+8.99%)
Nov 04, 2016 6.450 7.350 6.360 6.900 107,488 +0.55(+8.66%)
Nov 03, 2016 6.680 6.802 6.300 6.350 83,962 -0.33(-4.94%)
Nov 02, 2016 7.520 7.520 6.670 6.680 142,784 -0.75(-10.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.