Invitae Corp (NY: NVTA )

15.76 USD +0.13 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.330 8.210 8.210 8.210 76,600 -0.12(-1.44%)
Dec 30, 2015 8.460 8.530 8.280 8.330 75,227 -0.11(-1.30%)
Dec 29, 2015 8.560 8.560 8.160 8.440 96,237 -0.05(-0.59%)
Dec 28, 2015 8.210 8.610 8.020 8.490 164,504 +0.44(+5.47%)
Dec 24, 2015 8.190 8.050 8.050 8.050 94,000 -0.09(-1.11%)
Dec 23, 2015 8.270 8.270 7.950 8.140 61,193 -0.05(-0.61%)
Dec 22, 2015 8.110 8.270 7.900 8.190 81,666 +0.08(+0.99%)
Dec 21, 2015 8.140 8.490 7.970 8.110 165,328 -0.01(-0.12%)
Dec 18, 2015 8.130 8.800 8.040 8.120 117,648 -0.10(-1.22%)
Dec 17, 2015 7.840 8.400 7.700 8.220 109,250 +0.41(+5.25%)
Dec 16, 2015 7.510 7.892 7.480 7.810 88,537 +0.30(+3.99%)
Dec 15, 2015 7.280 7.610 7.210 7.510 63,488 +0.18(+2.46%)
Dec 14, 2015 7.360 7.530 7.110 7.330 108,317 -0.07(-0.95%)
Dec 11, 2015 7.430 7.700 7.050 7.400 221,909 -0.14(-1.86%)
Dec 10, 2015 7.480 7.700 7.380 7.540 87,460 +0.05(+0.67%)
Dec 09, 2015 7.100 7.710 7.100 7.490 315,801 +0.29(+4.03%)
Dec 08, 2015 7.000 7.320 6.975 7.200 105,608 +0.14(+1.98%)
Dec 07, 2015 7.290 7.290 6.910 7.060 212,563 -0.27(-3.68%)
Dec 04, 2015 7.160 7.470 7.000 7.330 115,942 +0.16(+2.23%)
Dec 03, 2015 7.320 7.355 7.110 7.170 95,755 -0.15(-2.05%)
Dec 02, 2015 7.540 7.680 7.270 7.320 69,070 -0.23(-3.05%)
Dec 01, 2015 7.620 7.650 7.210 7.550 95,931 -0.14(-1.82%)
Nov 30, 2015 8.080 8.080 7.530 7.690 80,563 -0.37(-4.59%)
Nov 27, 2015 7.840 8.210 7.750 8.060 48,671 +0.30(+3.87%)
Nov 25, 2015 7.430 7.760 7.760 7.760 212,500 +0.36(+4.86%)
Nov 24, 2015 7.160 7.600 7.090 7.400 132,084 +0.23(+3.21%)
Nov 23, 2015 7.000 7.700 6.860 7.170 423,769 +0.21(+3.02%)
Nov 20, 2015 6.740 7.170 6.700 6.960 404,694 +0.22(+3.26%)
Nov 19, 2015 6.720 6.945 6.500 6.740 182,697 -0.04(-0.59%)
Nov 18, 2015 6.510 6.850 6.500 6.780 247,268 +0.23(+3.51%)
Nov 17, 2015 6.600 6.870 6.460 6.550 118,166 -0.18(-2.67%)
Nov 16, 2015 6.620 6.825 6.465 6.730 106,976 +0.11(+1.66%)
Nov 13, 2015 6.750 6.850 6.570 6.620 91,719 -0.18(-2.65%)
Nov 12, 2015 6.885 7.290 6.520 6.800 229,610 +0.02(+0.29%)
Nov 11, 2015 7.260 7.367 6.680 6.780 220,439 -0.44(-6.09%)
Nov 10, 2015 7.830 7.830 7.070 7.220 168,519 -0.59(-7.55%)
Nov 09, 2015 8.160 8.160 7.670 7.810 87,968 -0.33(-4.05%)
Nov 06, 2015 7.210 8.520 6.930 8.140 208,220 +0.46(+5.99%)
Nov 05, 2015 8.550 8.660 7.670 7.680 218,943 -0.83(-9.75%)
Nov 04, 2015 8.690 8.940 8.400 8.510 125,104 -0.14(-1.62%)
Nov 03, 2015 8.120 8.910 8.000 8.650 93,074 +0.52(+6.40%)
Nov 02, 2015 7.680 8.350 7.620 8.130 125,358 +0.51(+6.69%)
Oct 30, 2015 8.070 8.130 7.560 7.620 70,736 -0.40(-4.99%)
Oct 29, 2015 9.090 9.320 8.000 8.020 103,331 -0.94(-10.49%)
Oct 28, 2015 8.900 9.000 8.550 8.960 349,199 -0.02(-0.22%)
Oct 27, 2015 8.880 9.080 8.690 8.980 197,468 +0.09(+1.01%)
Oct 26, 2015 8.880 9.100 8.670 8.890 47,235 +0.03(+0.34%)
Oct 23, 2015 8.980 9.300 8.720 8.860 55,818 -0.05(-0.56%)
Oct 22, 2015 8.970 9.270 8.650 8.910 67,199 -0.02(-0.22%)
Oct 21, 2015 9.310 9.470 8.850 8.930 99,691 -0.31(-3.35%)
Oct 20, 2015 9.600 9.600 9.170 9.240 69,893 -0.41(-4.25%)
Oct 19, 2015 9.590 10.10 9.530 9.650 88,761 +0.07(+0.73%)
Oct 16, 2015 9.320 9.630 8.990 9.580 96,482 +0.32(+3.46%)
Oct 15, 2015 8.400 9.260 8.400 9.260 69,005 +0.87(+10.37%)
Oct 14, 2015 8.250 8.530 8.240 8.390 84,196 +0.16(+1.94%)
Oct 13, 2015 8.170 8.570 8.140 8.230 95,421 -0.04(-0.48%)
Oct 12, 2015 7.990 8.280 7.820 8.270 66,266 +0.28(+3.50%)
Oct 09, 2015 7.830 8.230 7.730 7.990 55,701 +0.12(+1.52%)
Oct 08, 2015 7.880 8.000 7.480 7.870 101,340 -0.04(-0.51%)
Oct 07, 2015 7.180 7.930 6.970 7.910 106,205 +0.70(+9.71%)
Oct 06, 2015 7.330 7.450 6.780 7.210 468,769 -0.17(-2.30%)
Oct 05, 2015 7.430 7.730 7.250 7.380 55,700 -0.02(-0.27%)
Oct 02, 2015 6.880 7.420 6.855 7.400 127,680 +0.39(+5.56%)
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.