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 (%)
Mar 31, 2015 17.29 17.60 16.34 16.76 916,576 -0.34(-1.99%)
Mar 30, 2015 17.08 17.57 16.91 17.10 117,252 +0.22(+1.30%)
Mar 27, 2015 17.47 17.98 16.30 16.88 293,837 -0.57(-3.27%)
Mar 26, 2015 17.84 17.88 17.30 17.45 97,346 -0.35(-1.97%)
Mar 25, 2015 19.38 19.67 17.50 17.80 87,256 -1.73(-8.86%)
Mar 24, 2015 18.79 19.99 18.52 19.53 153,154 +0.57(+3.01%)
Mar 23, 2015 18.45 19.25 18.08 18.96 115,364 +0.44(+2.38%)
Mar 20, 2015 18.60 19.00 17.29 18.52 317,697 +0.05(+0.27%)
Mar 19, 2015 19.52 21.81 18.40 18.47 315,610 -0.93(-4.79%)
Mar 18, 2015 18.09 19.53 17.86 19.40 230,903 +1.13(+6.19%)
Mar 17, 2015 17.65 18.87 17.65 18.27 143,978 +0.48(+2.70%)
Mar 16, 2015 18.09 18.11 17.17 17.79 148,510 +0.10(+0.57%)
Mar 13, 2015 17.25 17.86 17.25 17.69 97,844 +0.50(+2.91%)
Mar 12, 2015 17.64 17.80 16.91 17.19 203,191 -0.31(-1.77%)
Mar 11, 2015 18.38 19.20 17.37 17.50 524,768 +0.00(+0.00%)
Mar 10, 2015 17.50 17.82 17.06 17.50 184,545 -0.06(-0.34%)
Mar 09, 2015 18.63 18.63 17.50 17.56 209,151 -1.14(-6.10%)
Mar 06, 2015 18.51 19.14 18.32 18.70 242,381 +0.43(+2.35%)
Mar 05, 2015 19.80 20.00 18.23 18.27 160,585 -1.72(-8.60%)
Mar 04, 2015 20.03 20.38 19.66 19.99 180,923 -0.22(-1.09%)
Mar 03, 2015 18.98 20.50 18.98 20.21 169,342 +1.43(+7.61%)
Mar 02, 2015 18.68 19.32 18.34 18.78 113,844 +0.10(+0.54%)
Feb 27, 2015 18.68 19.64 18.33 18.68 101,071 -0.20(-1.06%)
Feb 26, 2015 18.95 19.25 18.67 18.88 87,387 +0.23(+1.23%)
Feb 25, 2015 18.68 19.00 18.31 18.65 49,614 +0.15(+0.81%)
Feb 24, 2015 19.38 19.97 18.00 18.50 163,680 -1.24(-6.28%)
Feb 23, 2015 20.30 20.67 19.42 19.74 139,504 -0.56(-2.76%)
Feb 20, 2015 19.92 21.00 19.56 20.30 111,479 +0.39(+1.96%)
Feb 19, 2015 22.20 22.35 19.44 19.91 248,447 -1.72(-7.95%)
Feb 18, 2015 20.65 21.85 20.20 21.63 278,121 +1.93(+9.80%)
Feb 17, 2015 18.18 19.97 17.86 19.70 240,002 +1.90(+10.67%)
Feb 13, 2015 17.24 17.80 17.80 17.80 359,900 +0.75(+4.40%)
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.