Invitae Corp (NY: NVTA )

10.81 USD -0.64 (-5.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.90 34.37 33.20 33.73 2,651,194 -0.35(-1.03%)
Jun 29, 2021 34.39 35.09 33.84 34.08 2,149,143 -0.39(-1.13%)
Jun 28, 2021 35.51 35.51 34.02 34.47 3,332,551 +0.02(+0.06%)
Jun 25, 2021 34.31 34.56 33.19 34.45 16,074,728 +0.20(+0.58%)
Jun 24, 2021 34.04 35.00 33.90 34.25 2,632,553 +0.44(+1.30%)
Jun 23, 2021 33.18 34.30 33.18 33.81 2,471,547 +0.69(+2.08%)
Jun 22, 2021 33.31 33.78 32.46 33.12 2,373,489 -0.22(-0.66%)
Jun 21, 2021 32.54 33.62 31.74 33.34 3,079,895 +0.55(+1.68%)
Jun 18, 2021 31.95 32.98 31.90 32.79 6,646,346 +0.49(+1.52%)
Jun 17, 2021 29.81 32.97 29.75 32.30 4,374,285 +2.17(+7.20%)
Jun 16, 2021 30.30 30.98 29.03 30.13 3,106,959 -0.38(-1.25%)
Jun 15, 2021 31.64 31.74 30.17 30.51 2,507,405 -1.02(-3.24%)
Jun 14, 2021 31.34 32.08 31.16 31.53 2,938,377 +0.31(+0.99%)
Jun 11, 2021 31.40 31.64 30.56 31.22 2,051,658 -0.07(-0.22%)
Jun 10, 2021 30.49 31.53 29.97 31.29 3,553,982 +0.77(+2.52%)
Jun 09, 2021 30.13 30.82 29.77 30.52 3,534,957 +0.77(+2.59%)
Jun 08, 2021 29.95 30.33 28.34 29.75 3,230,121 +0.54(+1.85%)
Jun 07, 2021 27.35 29.87 27.25 29.21 3,581,326 +1.83(+6.68%)
Jun 04, 2021 27.23 28.08 27.22 27.38 2,170,698 +0.36(+1.33%)
Jun 03, 2021 28.16 28.59 26.95 27.02 3,053,476 -1.47(-5.16%)
Jun 02, 2021 28.00 29.03 27.90 28.49 2,629,012 +0.34(+1.21%)
Jun 01, 2021 28.98 29.25 27.56 28.15 2,894,564 -0.63(-2.19%)
May 28, 2021 29.25 30.33 28.54 28.78 2,549,298 -0.28(-0.96%)
May 27, 2021 28.82 29.39 28.51 29.06 3,018,968 +0.12(+0.41%)
May 26, 2021 29.06 29.45 28.79 28.94 2,467,903 +0.01(+0.03%)
May 25, 2021 27.98 29.24 27.91 28.93 3,513,333 +0.69(+2.44%)
May 24, 2021 27.58 28.96 27.10 28.24 3,558,993 +1.09(+4.01%)
May 21, 2021 27.98 28.16 27.12 27.15 2,251,341 -0.42(-1.52%)
May 20, 2021 27.23 28.16 26.90 27.57 4,081,433 +0.72(+2.68%)
May 19, 2021 26.50 27.31 26.01 26.85 3,232,722 -0.54(-1.97%)
May 18, 2021 27.50 28.71 26.70 27.39 4,173,394 +0.08(+0.29%)
May 17, 2021 27.32 27.80 26.51 27.31 3,061,384 -0.43(-1.55%)
May 14, 2021 26.28 28.16 26.28 27.74 4,167,363 +1.65(+6.32%)
May 13, 2021 27.28 27.90 25.24 26.09 3,857,157 -0.67(-2.50%)
May 12, 2021 27.00 27.73 26.58 26.76 4,130,454 -1.22(-4.36%)
May 11, 2021 25.92 28.68 25.87 27.98 5,571,141 +0.90(+3.32%)
May 10, 2021 28.78 29.00 26.93 27.08 6,712,153 -2.87(-9.58%)
May 07, 2021 30.56 31.64 29.77 29.95 4,478,513 +0.49(+1.66%)
May 06, 2021 31.07 31.11 28.29 29.46 7,125,115 -1.77(-5.67%)
May 05, 2021 31.00 32.54 28.70 31.23 11,919,003 -0.27(-0.86%)
May 04, 2021 32.50 32.51 30.61 31.50 5,968,663 -1.37(-4.17%)
May 03, 2021 35.09 35.40 32.78 32.87 3,221,911 -2.03(-5.82%)
Apr 30, 2021 34.60 35.74 34.21 34.90 2,318,300 -0.10(-0.29%)
Apr 29, 2021 36.80 36.97 34.54 35.00 3,204,984 -1.66(-4.53%)
Apr 28, 2021 36.53 37.50 35.88 36.66 1,717,633 -0.56(-1.50%)
Apr 27, 2021 37.98 38.20 36.89 37.22 1,552,421 -0.67(-1.77%)
Apr 26, 2021 36.68 38.42 36.41 37.89 3,237,295 +1.09(+2.96%)
Apr 23, 2021 36.06 36.95 35.34 36.80 2,003,200 +0.84(+2.34%)
Apr 22, 2021 36.13 37.33 35.50 35.96 2,501,556 -0.14(-0.39%)
Apr 21, 2021 33.75 36.28 33.18 36.10 3,514,418 +1.85(+5.40%)
Apr 20, 2021 34.92 36.27 33.82 34.25 2,838,105 -1.07(-3.03%)
Apr 19, 2021 36.96 37.49 34.65 35.32 3,027,679 -2.32(-6.16%)
Apr 16, 2021 39.06 39.09 36.86 37.64 2,359,900 -1.42(-3.64%)
Apr 15, 2021 39.39 39.97 38.85 39.06 3,051,946 -0.01(-0.03%)
Apr 14, 2021 39.38 41.03 38.94 39.07 3,451,342 -0.31(-0.79%)
Apr 13, 2021 37.67 39.62 37.64 39.38 3,298,639 +1.77(+4.71%)
Apr 12, 2021 37.79 37.79 35.90 37.61 3,389,728 -0.39(-1.03%)
Apr 09, 2021 38.07 38.24 37.10 38.00 2,836,700 -0.27(-0.71%)
Apr 08, 2021 37.97 39.27 37.76 38.27 2,589,910 +0.91(+2.44%)
Apr 07, 2021 40.13 40.67 37.11 37.36 4,127,810 -2.98(-7.39%)
Apr 06, 2021 40.11 41.52 39.41 40.34 3,099,591 -0.06(-0.15%)
Apr 05, 2021 42.18 42.58 40.26 40.40 5,155,865 +1.21(+3.09%)
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.