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 (%)
Mar 31, 2020 14.22 14.76 13.27 13.67 1,874,486 -0.52(-3.66%)
Mar 30, 2020 14.22 14.88 13.13 14.19 3,601,582 +0.10(+0.71%)
Mar 27, 2020 15.16 15.93 14.00 14.09 3,463,300 -2.25(-13.77%)
Mar 26, 2020 14.05 17.68 14.00 16.34 3,952,563 +1.70(+11.61%)
Mar 25, 2020 12.68 15.35 12.50 14.64 4,348,006 +2.49(+20.49%)
Mar 24, 2020 11.09 12.24 10.75 12.15 2,998,842 +2.07(+20.54%)
Mar 23, 2020 10.02 10.70 9.530 10.08 2,463,495 -0.07(-0.69%)
Mar 20, 2020 10.61 11.31 9.650 10.15 3,422,100 +0.36(+3.68%)
Mar 19, 2020 7.650 10.17 7.410 9.790 4,113,842 +2.15(+28.14%)
Mar 18, 2020 9.000 9.570 7.580 7.640 4,232,113 -2.11(-21.64%)
Mar 17, 2020 10.08 10.36 8.520 9.750 5,805,312 -0.17(-1.71%)
Mar 16, 2020 10.50 11.09 9.750 9.920 4,770,365 -2.31(-18.89%)
Mar 13, 2020 13.21 13.24 11.00 12.23 5,551,500 +0.35(+2.95%)
Mar 12, 2020 14.51 14.51 11.84 11.88 6,283,002 -3.97(-25.05%)
Mar 11, 2020 17.31 17.72 15.84 15.85 4,375,815 -2.00(-11.20%)
Mar 10, 2020 17.52 17.88 16.01 17.85 3,950,743 +1.18(+7.08%)
Mar 09, 2020 16.54 18.16 16.00 16.67 3,429,810 -1.96(-10.52%)
Mar 06, 2020 19.30 19.80 18.25 18.63 3,110,100 -1.41(-7.04%)
Mar 05, 2020 20.21 21.09 19.55 20.04 2,621,594 -0.81(-3.88%)
Mar 04, 2020 19.78 20.87 19.51 20.85 2,727,116 +1.36(+6.98%)
Mar 03, 2020 20.29 20.89 18.85 19.49 2,940,720 -0.61(-3.03%)
Mar 02, 2020 20.68 20.75 19.03 20.10 3,083,912 -0.28(-1.37%)
Feb 28, 2020 19.16 20.49 18.83 20.38 4,283,800 +0.15(+0.74%)
Feb 27, 2020 19.90 21.08 19.41 20.23 3,880,154 -0.52(-2.51%)
Feb 26, 2020 21.04 21.73 20.19 20.75 3,164,525 -0.39(-1.84%)
Feb 25, 2020 22.95 22.95 20.78 21.14 3,636,903 -0.96(-4.34%)
Feb 24, 2020 21.77 22.52 21.41 22.10 4,417,674 -1.00(-4.33%)
Feb 21, 2020 23.11 23.59 22.42 23.10 5,229,900 -0.72(-3.02%)
Feb 20, 2020 24.78 24.89 23.27 23.82 10,015,546 -3.68(-13.38%)
Feb 19, 2020 27.52 28.00 26.82 27.50 4,716,624 +0.25(+0.92%)
Feb 18, 2020 27.28 27.70 26.14 27.25 3,521,353 +0.21(+0.78%)
Feb 14, 2020 26.69 27.32 26.14 27.04 3,431,900 +0.79(+3.01%)
Feb 13, 2020 25.53 27.12 25.26 26.25 3,860,194 +0.48(+1.86%)
Feb 12, 2020 25.00 25.85 24.50 25.77 3,322,205 +1.15(+4.67%)
Feb 11, 2020 25.10 25.35 24.34 24.62 4,587,932 +0.45(+1.86%)
Feb 10, 2020 24.12 24.35 22.94 24.17 5,532,321 +1.18(+5.13%)
Feb 07, 2020 23.47 24.12 22.22 22.99 13,071,400 +0.83(+3.75%)
Feb 06, 2020 19.80 23.39 19.31 22.16 11,341,712 +2.57(+13.12%)
Feb 05, 2020 19.52 19.88 19.30 19.59 1,225,545 +0.28(+1.45%)
Feb 04, 2020 19.22 19.49 18.94 19.31 1,329,508 +0.49(+2.60%)
Feb 03, 2020 18.81 18.95 18.15 18.82 1,237,918 +0.17(+0.91%)
Jan 31, 2020 19.39 19.48 18.19 18.65 2,172,400 -0.91(-4.65%)
Jan 30, 2020 19.70 20.23 19.05 19.56 2,016,695 -0.45(-2.25%)
Jan 29, 2020 18.76 20.24 18.76 20.01 2,394,488 +1.27(+6.78%)
Jan 28, 2020 18.45 18.90 18.25 18.74 1,762,466 +0.58(+3.19%)
Jan 27, 2020 17.49 18.62 17.26 18.16 2,486,358 -0.19(-1.04%)
Jan 24, 2020 18.50 18.97 18.12 18.35 1,993,300 -0.15(-0.81%)
Jan 23, 2020 18.71 18.72 18.15 18.50 1,411,784 -0.25(-1.33%)
Jan 22, 2020 18.76 19.09 18.46 18.75 1,193,559 +0.00(+0.00%)
Jan 21, 2020 19.50 19.77 18.54 18.75 2,174,689 -0.88(-4.48%)
Jan 17, 2020 20.35 20.40 19.50 19.63 2,328,400 -0.63(-3.11%)
Jan 16, 2020 19.85 20.38 19.04 20.26 3,277,276 +0.68(+3.47%)
Jan 15, 2020 18.26 19.61 18.18 19.58 3,131,692 +1.36(+7.46%)
Jan 14, 2020 18.38 18.39 17.76 18.22 2,424,823 -0.16(-0.87%)
Jan 13, 2020 17.73 18.79 17.50 18.38 5,164,697 +1.66(+9.93%)
Jan 10, 2020 16.67 17.12 16.46 16.72 2,056,300 +0.17(+1.03%)
Jan 09, 2020 16.51 17.10 16.32 16.55 1,743,142 +0.29(+1.78%)
Jan 08, 2020 15.82 16.53 15.61 16.26 1,700,341 +0.48(+3.04%)
Jan 07, 2020 16.13 16.29 15.71 15.78 1,825,710 -0.27(-1.68%)
Jan 06, 2020 15.80 16.18 15.61 16.05 1,472,027 -0.07(-0.43%)
Jan 03, 2020 15.90 16.30 15.65 16.12 1,384,400 -0.23(-1.41%)
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.