Invitae Corp (NY: NVTA )

14.99 USD -0.77 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.29 16.24 15.11 16.13 1,856,100 +0.69(+4.47%)
Dec 30, 2019 16.11 16.19 15.24 15.44 1,412,229 -0.73(-4.51%)
Dec 27, 2019 16.10 16.51 16.04 16.17 1,184,300 +0.05(+0.31%)
Dec 26, 2019 16.97 16.97 16.11 16.12 1,391,360 -0.84(-4.95%)
Dec 24, 2019 16.61 17.08 16.30 16.96 676,400 +0.38(+2.29%)
Dec 23, 2019 16.43 16.63 15.87 16.58 2,355,602 +0.25(+1.53%)
Dec 20, 2019 16.95 17.04 15.96 16.33 4,868,500 -0.61(-3.60%)
Dec 19, 2019 17.18 17.42 16.83 16.94 1,374,474 -0.24(-1.40%)
Dec 18, 2019 17.22 17.56 16.70 17.18 1,541,302 -0.08(-0.46%)
Dec 17, 2019 16.93 17.35 16.14 17.26 1,567,189 +0.49(+2.92%)
Dec 16, 2019 17.22 17.62 16.56 16.77 1,992,280 -0.39(-2.27%)
Dec 13, 2019 16.94 17.24 16.83 17.16 885,000 +0.13(+0.76%)
Dec 12, 2019 16.57 17.15 16.41 17.03 1,545,191 +0.30(+1.79%)
Dec 11, 2019 17.78 17.97 16.65 16.73 1,494,365 -0.99(-5.59%)
Dec 10, 2019 17.49 17.76 16.75 17.72 1,411,237 +0.63(+3.69%)
Dec 09, 2019 17.75 17.99 17.06 17.09 1,187,805 -0.60(-3.39%)
Dec 06, 2019 17.19 17.84 16.91 17.69 1,390,800 +0.64(+3.75%)
Dec 05, 2019 17.57 17.77 16.91 17.05 2,056,521 -0.74(-4.16%)
Dec 04, 2019 19.22 19.33 17.50 17.79 2,187,931 -1.27(-6.66%)
Dec 03, 2019 18.50 19.19 18.28 19.06 2,267,622 +0.24(+1.28%)
Dec 02, 2019 19.89 19.94 18.47 18.82 1,606,745 -1.08(-5.43%)
Nov 29, 2019 20.04 20.15 19.40 19.90 880,500 -0.31(-1.53%)
Nov 27, 2019 20.29 20.48 20.00 20.21 888,700 +0.02(+0.10%)
Nov 26, 2019 20.67 20.79 19.90 20.19 1,198,655 -0.38(-1.85%)
Nov 25, 2019 19.78 20.58 19.60 20.57 1,472,754 +1.00(+5.11%)
Nov 22, 2019 19.62 19.90 19.21 19.57 1,054,600 -0.05(-0.25%)
Nov 21, 2019 19.21 19.62 18.94 19.62 1,148,342 +0.44(+2.29%)
Nov 20, 2019 19.20 19.50 18.51 19.18 1,706,199 -0.22(-1.13%)
Nov 19, 2019 18.78 19.73 18.34 19.40 2,658,014 +1.14(+6.24%)
Nov 18, 2019 18.73 18.89 17.60 18.26 2,229,422 -0.46(-2.46%)
Nov 15, 2019 18.04 19.19 17.94 18.72 4,128,400 +1.33(+7.65%)
Nov 14, 2019 17.38 17.69 17.01 17.39 1,072,581 +0.01(+0.06%)
Nov 13, 2019 17.11 17.53 16.85 17.38 986,358 +0.14(+0.81%)
Nov 12, 2019 17.63 18.02 16.73 17.24 2,112,213 -0.55(-3.09%)
Nov 11, 2019 16.78 18.12 16.32 17.79 3,027,528 +1.01(+6.02%)
Nov 08, 2019 14.92 16.80 14.73 16.78 3,238,400 +1.76(+11.72%)
Nov 07, 2019 16.30 16.59 14.35 15.02 4,929,569 -0.84(-5.30%)
Nov 06, 2019 16.28 16.43 15.80 15.86 2,431,356 -0.42(-2.58%)
Nov 05, 2019 16.40 16.74 16.06 16.28 2,071,985 -0.06(-0.37%)
Nov 04, 2019 16.97 17.04 15.95 16.34 2,007,869 -0.39(-2.33%)
Nov 01, 2019 16.20 16.91 16.08 16.73 1,436,300 +0.62(+3.85%)
Oct 31, 2019 16.70 16.98 15.97 16.11 1,786,128 -0.63(-3.76%)
Oct 30, 2019 16.99 17.09 16.31 16.74 2,075,068 -0.25(-1.47%)
Oct 29, 2019 17.86 17.92 16.75 16.99 1,587,311 -0.74(-4.17%)
Oct 28, 2019 16.93 17.92 16.86 17.73 1,669,485 +0.90(+5.35%)
Oct 25, 2019 16.54 16.88 16.36 16.83 1,159,800 +0.14(+0.84%)
Oct 24, 2019 16.35 16.80 16.05 16.69 1,076,872 +0.41(+2.52%)
Oct 23, 2019 16.82 17.17 16.12 16.28 2,241,544 -0.61(-3.61%)
Oct 22, 2019 17.97 18.01 16.70 16.89 2,114,675 -0.85(-4.79%)
Oct 21, 2019 17.41 17.77 17.06 17.74 1,997,598 +0.33(+1.90%)
Oct 18, 2019 18.05 18.16 16.86 17.41 2,483,700 -0.85(-4.65%)
Oct 17, 2019 18.30 18.48 17.78 18.26 1,587,182 +0.06(+0.33%)
Oct 16, 2019 18.36 18.49 18.00 18.20 1,386,540 -0.35(-1.89%)
Oct 15, 2019 18.30 18.72 18.12 18.55 1,601,997 +0.53(+2.94%)
Oct 14, 2019 17.76 18.30 17.05 18.02 2,248,580 +0.03(+0.17%)
Oct 11, 2019 18.88 19.33 17.92 17.99 3,515,400 -0.56(-3.02%)
Oct 10, 2019 18.81 19.16 18.41 18.55 1,234,298 -0.35(-1.85%)
Oct 09, 2019 18.76 19.00 18.43 18.90 1,648,628 +0.33(+1.78%)
Oct 08, 2019 19.28 19.33 18.34 18.57 1,353,489 -0.99(-5.06%)
Oct 07, 2019 19.16 19.84 19.06 19.56 1,432,843 +0.09(+0.46%)
Oct 04, 2019 19.24 19.48 18.60 19.47 1,224,400 +0.34(+1.78%)
Oct 03, 2019 18.45 19.21 17.83 19.13 1,487,753 +0.68(+3.69%)
Oct 02, 2019 18.00 18.54 17.48 18.45 1,641,249 +0.22(+1.21%)
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.