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 (%)
May 31, 2018 7.470 7.550 7.320 7.400 364,870 -0.05(-0.67%)
May 30, 2018 7.350 7.510 7.340 7.450 366,334 +0.10(+1.36%)
May 29, 2018 7.270 7.440 7.200 7.350 432,935 +0.08(+1.10%)
May 25, 2018 7.270 7.270 7.270 0 -0.55(-7.03%)
May 24, 2018 7.710 7.860 7.630 7.820 981,457 +0.10(+1.30%)
May 23, 2018 7.450 7.760 7.390 7.720 954,948 +0.26(+3.49%)
May 22, 2018 7.270 7.500 7.180 7.460 812,637 +0.22(+3.04%)
May 21, 2018 6.860 7.270 6.810 7.240 1,007,557 +0.44(+6.47%)
May 18, 2018 6.600 6.810 6.570 6.800 612,548 +0.26(+3.98%)
May 17, 2018 6.560 6.710 6.460 6.540 430,814 +0.06(+0.93%)
May 16, 2018 5.730 6.760 5.500 6.480 2,176,943 -0.48(-6.90%)
May 15, 2018 6.980 7.000 6.820 6.960 336,265 -0.03(-0.43%)
May 14, 2018 6.930 7.080 6.660 6.990 641,586 +0.07(+1.01%)
May 11, 2018 6.580 6.940 6.540 6.920 1,139,580 +0.35(+5.33%)
May 10, 2018 6.130 6.730 6.110 6.570 2,152,334 +0.65(+10.98%)
May 09, 2018 5.610 5.930 5.570 5.920 609,111 +0.32(+5.71%)
May 08, 2018 5.810 5.810 5.540 5.600 383,423 -0.22(-3.78%)
May 07, 2018 5.530 5.890 5.480 5.820 683,953 +0.32(+5.82%)
May 04, 2018 5.420 5.590 5.370 5.500 395,359 +0.10(+1.85%)
May 03, 2018 5.440 5.450 5.310 5.400 396,326 -0.10(-1.82%)
May 02, 2018 5.510 5.600 5.465 5.500 285,870 -0.01(-0.18%)
May 01, 2018 5.560 5.595 5.410 5.510 380,603 -0.02(-0.36%)
Apr 30, 2018 5.640 5.650 5.440 5.530 309,960 -0.07(-1.25%)
Apr 27, 2018 5.750 5.820 5.560 5.600 561,042 -0.13(-2.27%)
Apr 26, 2018 5.580 5.840 5.531 5.730 536,321 +0.20(+3.62%)
Apr 25, 2018 5.670 5.670 5.400 5.530 405,054 -0.15(-2.64%)
Apr 24, 2018 5.650 5.750 5.585 5.680 378,197 +0.09(+1.61%)
Apr 23, 2018 5.720 5.730 5.540 5.590 355,162 -0.12(-2.10%)
Apr 20, 2018 5.770 5.790 5.533 5.710 287,845 -0.07(-1.21%)
Apr 19, 2018 5.790 5.850 5.690 5.780 251,366 -0.03(-0.52%)
Apr 18, 2018 5.830 5.900 5.710 5.810 410,883 +0.03(+0.52%)
Apr 17, 2018 5.620 5.920 5.620 5.780 610,889 +0.24(+4.33%)
Apr 16, 2018 5.690 5.690 5.470 5.540 353,396 -0.13(-2.29%)
Apr 13, 2018 5.590 5.710 5.510 5.670 475,093 +0.08(+1.43%)
Apr 12, 2018 5.650 5.670 5.420 5.590 527,373 -0.03(-0.53%)
Apr 11, 2018 5.260 5.810 5.250 5.620 1,509,663 +0.50(+9.77%)
Apr 10, 2018 5.260 5.310 5.040 5.120 788,805 -0.08(-1.54%)
Apr 09, 2018 5.030 5.320 5.020 5.200 889,271 +0.22(+4.42%)
Apr 06, 2018 5.170 5.270 4.930 4.980 1,796,612 -0.24(-4.60%)
Apr 05, 2018 5.010 5.295 4.920 5.220 1,309,518 +0.22(+4.40%)
Apr 04, 2018 5.000 5.170 4.870 5.000 1,010,034 -0.09(-1.77%)
Apr 03, 2018 4.990 5.275 4.950 5.090 1,265,463 +0.22(+4.52%)
Apr 02, 2018 4.720 4.990 4.700 4.870 1,501,916 +0.18(+3.84%)
Mar 29, 2018 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 28, 2018 4.450 4.850 4.350 4.700 9,182,649 -0.71(-13.12%)
Mar 27, 2018 6.380 6.470 5.350 5.410 3,319,476 -1.59(-22.71%)
Mar 26, 2018 7.150 7.200 6.820 7.000 410,097 -0.02(-0.28%)
Mar 23, 2018 7.250 7.260 7.010 7.020 305,541 -0.26(-3.57%)
Mar 22, 2018 7.370 7.490 7.200 7.280 290,950 -0.14(-1.89%)
Mar 21, 2018 7.280 7.570 7.260 7.420 198,405 +0.12(+1.64%)
Mar 20, 2018 7.450 7.500 7.210 7.300 313,977 -0.13(-1.75%)
Mar 19, 2018 7.560 7.625 7.260 7.430 451,501 -0.13(-1.72%)
Mar 16, 2018 7.610 7.660 7.490 7.560 380,155 -0.03(-0.40%)
Mar 15, 2018 7.420 7.690 7.340 7.590 300,314 +0.19(+2.57%)
Mar 14, 2018 7.610 7.640 7.390 7.400 311,669 -0.14(-1.86%)
Mar 13, 2018 7.950 7.950 7.320 7.540 592,071 -0.39(-4.92%)
Mar 12, 2018 7.700 7.980 7.660 7.930 515,560 +0.25(+3.26%)
Mar 09, 2018 7.560 7.750 7.310 7.680 684,879 +0.19(+2.54%)
Mar 08, 2018 7.330 7.570 7.230 7.490 445,689 +0.16(+2.18%)
Mar 07, 2018 7.380 7.070 7.330 525,114 +0.08(+1.10%)
Mar 06, 2018 7.060 7.370 7.020 7.250 744,896 +0.23(+3.28%)
Mar 05, 2018 6.810 7.070 6.800 7.020 626,068 +0.18(+2.63%)
Mar 02, 2018 6.710 6.850 6.651 6.840 435,991 +0.04(+0.59%)
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.