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 (%)
Nov 30, 2023 0.5300 0.5300 0.5005 0.5082 6,064,585 -0.01(-1.78%)
Nov 29, 2023 0.5233 0.5700 0.5151 0.5174 6,479,944 +0.01(+1.43%)
Nov 28, 2023 0.5300 0.5332 0.4805 0.5101 7,633,223 -0.02(-4.46%)
Nov 27, 2023 0.5400 0.5565 0.5250 0.5339 4,810,395 -0.01(-1.18%)
Nov 24, 2023 0.5490 0.5580 0.5263 0.5403 2,511,232 -0.00(-0.52%)
Nov 22, 2023 0.5490 0.5550 0.5250 0.5431 3,426,284 +0.02(+4.26%)
Nov 21, 2023 0.5600 0.5696 0.5200 0.5209 6,589,816 -0.04(-7.74%)
Nov 20, 2023 0.5595 0.6000 0.5529 0.5646 6,962,736 -0.01(-2.45%)
Nov 17, 2023 0.5500 0.5895 0.5350 0.5788 6,355,747 +0.04(+6.49%)
Nov 16, 2023 0.5800 0.5790 0.4950 0.5435 7,675,644 -0.01(-1.29%)
Nov 15, 2023 0.6000 0.6477 0.5454 0.5506 9,005,928 -0.05(-8.23%)
Nov 14, 2023 0.5450 0.6000 0.5401 0.6000 8,177,002 +0.08(+16.12%)
Nov 13, 2023 0.4832 0.5369 0.4526 0.5167 6,286,121 +0.05(+9.96%)
Nov 10, 2023 0.4625 0.5024 0.4477 0.4699 11,121,291 +0.05(+11.85%)
Nov 09, 2023 0.6100 0.6180 0.3600 0.4201 27,314,666 -0.27(-39.05%)
Nov 08, 2023 0.7300 0.7300 0.6850 0.6892 9,247,996 +0.01(+0.75%)
Nov 07, 2023 0.6600 0.7094 0.6600 0.6841 6,583,233 +0.02(+2.43%)
Nov 06, 2023 0.6400 0.6820 0.6374 0.6679 6,991,832 +0.03(+5.20%)
Nov 03, 2023 0.6400 0.6700 0.6311 0.6349 8,523,023 +0.01(+0.81%)
Nov 02, 2023 0.5892 0.6457 0.5800 0.6298 6,236,106 +0.05(+9.38%)
Nov 01, 2023 0.6000 0.6049 0.5500 0.5758 4,323,270 -0.03(-4.94%)
Oct 31, 2023 0.6000 0.6537 0.5950 0.6057 5,079,107 -0.00(-0.38%)
Oct 30, 2023 0.5976 0.6181 0.5615 0.6080 5,753,373 +0.03(+5.85%)
Oct 27, 2023 0.5651 0.5831 0.5500 0.5744 4,232,271 +0.01(+1.47%)
Oct 26, 2023 0.5100 0.5750 0.5100 0.5661 7,058,793 +0.05(+10.03%)
Oct 25, 2023 0.5500 0.5494 0.5100 0.5145 3,516,621 -0.03(-5.46%)
Oct 24, 2023 0.5273 0.5699 0.5273 0.5442 6,743,892 +0.01(+2.37%)
Oct 23, 2023 0.5500 0.5500 0.5208 0.5316 6,951,324 -0.03(-4.73%)
Oct 20, 2023 0.6080 0.6080 0.5500 0.5580 8,328,708 -0.05(-8.57%)
Oct 19, 2023 0.6000 0.6320 0.6000 0.6103 3,602,221 +0.01(+0.84%)
Oct 18, 2023 0.6096 0.6200 0.6047 0.6052 3,492,182 -0.02(-2.51%)
Oct 17, 2023 0.6400 0.6574 0.6150 0.6208 7,592,041 -0.03(-4.29%)
Oct 16, 2023 0.6243 0.6580 0.6076 0.6486 5,261,170 +0.03(+5.70%)
Oct 13, 2023 0.6163 0.6297 0.6000 0.6136 4,384,622 -0.01(-1.27%)
Oct 12, 2023 0.6300 0.6380 0.6064 0.6215 6,204,591 -0.02(-2.59%)
Oct 11, 2023 0.7100 0.7100 0.6300 0.6380 5,972,464 -0.05(-6.67%)
Oct 10, 2023 0.6513 0.7000 0.6440 0.6836 7,468,033 +0.03(+3.83%)
Oct 09, 2023 0.6470 0.6622 0.6258 0.6584 8,113,893 -0.01(-1.01%)
Oct 06, 2023 0.6300 0.6930 0.6127 0.6651 16,117,216 +0.02(+3.84%)
Oct 05, 2023 0.6398 0.6499 0.6010 0.6405 19,744,396 -0.00(-0.56%)
Oct 04, 2023 0.6582 0.6764 0.6104 0.6441 12,234,897 -0.03(-3.87%)
Oct 03, 2023 0.6600 0.7243 0.6350 0.6700 24,776,760 -0.02(-2.83%)
Oct 02, 2023 0.7900 0.8386 0.6650 0.6895 73,627,736 +0.08(+13.93%)
Sep 29, 2023 0.6300 0.6329 0.6002 0.6052 8,473,703 -0.00(-0.38%)
Sep 28, 2023 0.6276 0.6500 0.6003 0.6075 9,316,558 -0.02(-3.17%)
Sep 27, 2023 0.6400 0.6672 0.6150 0.6274 10,135,348 +0.01(+0.90%)
Sep 26, 2023 0.6600 0.6786 0.6216 0.6218 9,499,872 -0.04(-5.92%)
Sep 25, 2023 0.6624 0.6778 0.6526 0.6609 11,531,015 -0.01(-1.36%)
Sep 22, 2023 0.7100 0.7141 0.6700 0.6700 8,623,569 -0.03(-4.04%)
Sep 21, 2023 0.7300 0.7300 0.6942 0.6982 12,072,372 -0.03(-4.75%)
Sep 20, 2023 0.7357 0.7699 0.7321 0.7330 7,845,011 -0.01(-1.19%)
Sep 19, 2023 0.7700 0.7819 0.7300 0.7418 9,228,042 -0.03(-3.74%)
Sep 18, 2023 0.8050 0.8050 0.7600 0.7706 9,990,195 -0.04(-5.11%)
Sep 15, 2023 0.8070 0.8389 0.7993 0.8121 8,091,019 +0.01(+1.46%)
Sep 14, 2023 0.8144 0.8323 0.7950 0.8004 9,864,738 -0.01(-0.85%)
Sep 13, 2023 0.8509 0.8681 0.8000 0.8073 13,270,909 -0.05(-6.37%)
Sep 12, 2023 0.8344 0.9050 0.8301 0.8622 10,380,255 +0.02(+1.85%)
Sep 11, 2023 0.8300 0.8612 0.8027 0.8465 10,153,298 +0.03(+3.08%)
Sep 08, 2023 0.9000 0.9000 0.8117 0.8212 15,943,661 -0.08(-8.40%)
Sep 07, 2023 0.8700 0.9150 0.8300 0.8965 18,330,176 +0.02(+2.87%)
Sep 06, 2023 0.8789 0.9100 0.8500 0.8715 9,511,039 -0.02(-2.28%)
Sep 05, 2023 0.9700 0.9791 0.8701 0.8918 16,734,387 -0.07(-7.67%)
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.