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 (%)
Aug 31, 2015 10.92 10.92 10.12 10.21 147,134 -0.67(-6.16%)
Aug 28, 2015 9.860 11.68 9.460 10.88 255,647 +1.44(+15.25%)
Aug 27, 2015 9.200 9.460 8.890 9.440 114,360 +0.29(+3.17%)
Aug 26, 2015 8.920 9.175 8.500 9.150 112,106 +0.38(+4.33%)
Aug 25, 2015 8.800 8.930 8.440 8.770 213,653 +0.18(+2.10%)
Aug 24, 2015 8.000 8.680 8.000 8.590 224,752 +0.03(+0.35%)
Aug 21, 2015 8.220 8.710 8.020 8.560 283,350 +0.04(+0.47%)
Aug 20, 2015 8.840 8.890 8.350 8.520 135,485 -0.36(-4.05%)
Aug 19, 2015 8.460 9.000 8.360 8.880 187,502 +0.35(+4.10%)
Aug 18, 2015 8.840 9.090 8.480 8.530 199,857 -0.28(-3.18%)
Aug 17, 2015 8.600 9.440 8.430 8.810 137,866 +0.11(+1.26%)
Aug 14, 2015 8.970 9.188 8.555 8.700 319,326 -0.14(-1.58%)
Aug 13, 2015 8.930 9.205 8.740 8.840 361,946 -0.16(-1.78%)
Aug 12, 2015 8.790 9.320 8.450 9.000 472,494 +0.02(+0.22%)
Aug 11, 2015 8.880 9.410 8.610 8.980 341,310 -0.47(-4.97%)
Aug 10, 2015 10.08 10.24 9.320 9.450 286,031 -0.61(-6.06%)
Aug 07, 2015 8.110 10.55 8.110 10.06 278,913 +1.09(+12.15%)
Aug 06, 2015 9.520 9.910 8.490 8.970 284,343 -0.64(-6.66%)
Aug 05, 2015 9.830 10.01 9.510 9.610 88,597 -0.29(-2.93%)
Aug 04, 2015 9.850 10.18 9.540 9.900 63,044 -0.01(-0.10%)
Aug 03, 2015 10.00 10.40 9.630 9.910 94,766 -0.08(-0.80%)
Jul 31, 2015 9.780 10.55 9.680 9.990 70,494 +0.27(+2.78%)
Jul 30, 2015 9.910 10.00 9.700 9.720 92,492 -0.25(-2.51%)
Jul 29, 2015 10.37 10.56 9.930 9.970 117,351 -0.40(-3.86%)
Jul 28, 2015 10.44 10.66 10.20 10.37 58,866 -0.02(-0.19%)
Jul 27, 2015 10.45 10.73 10.23 10.39 110,070 -0.14(-1.33%)
Jul 24, 2015 11.15 11.24 10.52 10.53 149,860 -0.71(-6.32%)
Jul 23, 2015 11.51 11.60 11.00 11.24 120,057 -0.38(-3.27%)
Jul 22, 2015 13.28 13.28 11.52 11.62 134,706 -0.34(-2.84%)
Jul 21, 2015 12.24 12.43 11.67 11.96 161,043 -0.32(-2.61%)
Jul 20, 2015 12.46 12.50 12.04 12.28 76,202 -0.19(-1.52%)
Jul 17, 2015 12.26 12.54 12.18 12.47 51,865 +0.11(+0.89%)
Jul 16, 2015 12.79 13.12 12.12 12.36 104,895 -0.39(-3.06%)
Jul 15, 2015 12.94 13.28 12.33 12.75 182,982 -0.35(-2.67%)
Jul 14, 2015 12.82 13.26 12.57 13.10 95,476 +0.07(+0.54%)
Jul 13, 2015 13.20 13.31 12.61 13.03 145,186 -0.17(-1.29%)
Jul 10, 2015 13.10 13.48 13.10 13.20 40,588 +0.17(+1.30%)
Jul 09, 2015 14.13 14.13 12.93 13.03 106,305 -0.96(-6.86%)
Jul 08, 2015 14.71 14.89 13.83 13.99 102,942 -0.93(-6.23%)
Jul 07, 2015 15.48 15.48 14.81 14.92 78,506 -0.47(-3.05%)
Jul 06, 2015 14.79 15.42 14.67 15.39 87,828 +0.27(+1.79%)
Jul 02, 2015 15.10 15.12 15.12 15.12 68,300 +0.07(+0.47%)
Jul 01, 2015 15.00 15.16 14.93 15.05 62,625 +0.17(+1.14%)
Jun 30, 2015 14.76 15.04 14.56 14.88 31,788 +0.27(+1.85%)
Jun 29, 2015 14.76 14.90 14.51 14.61 74,206 -0.41(-2.73%)
Jun 26, 2015 14.99 15.11 14.76 15.02 105,614 +0.02(+0.13%)
Jun 25, 2015 15.06 15.25 14.90 15.00 88,069 -0.14(-0.92%)
Jun 24, 2015 15.33 15.47 14.87 15.14 74,194 -0.22(-1.43%)
Jun 23, 2015 14.90 15.43 14.84 15.36 72,791 +0.39(+2.61%)
Jun 22, 2015 14.40 14.99 13.97 14.97 85,384 +0.91(+6.47%)
Jun 19, 2015 14.90 15.19 14.04 14.06 319,761 -0.77(-5.19%)
Jun 18, 2015 15.40 16.39 14.77 14.83 172,477 -0.32(-2.11%)
Jun 17, 2015 14.75 15.16 14.37 15.15 93,934 +0.48(+3.27%)
Jun 16, 2015 15.38 15.78 14.56 14.67 80,939 -0.62(-4.05%)
Jun 15, 2015 15.20 15.60 15.05 15.29 62,422 +0.10(+0.66%)
Jun 12, 2015 15.45 15.78 14.90 15.19 84,486 -0.32(-2.06%)
Jun 11, 2015 15.01 15.72 14.85 15.51 107,746 +0.75(+5.08%)
Jun 10, 2015 14.17 15.40 14.16 14.76 166,370 +0.65(+4.61%)
Jun 09, 2015 14.88 14.89 14.01 14.11 104,195 -0.65(-4.40%)
Jun 08, 2015 14.06 14.89 14.06 14.76 149,705 +0.76(+5.43%)
Jun 05, 2015 14.03 14.46 13.32 14.00 153,134 +0.00(+0.00%)
Jun 04, 2015 14.50 14.74 13.72 14.00 160,036 -0.39(-2.71%)
Jun 03, 2015 13.11 14.66 13.01 14.39 235,477 +1.35(+10.35%)
Jun 02, 2015 12.78 13.28 12.53 13.04 135,826 +0.29(+2.27%)
Jun 01, 2015 12.54 12.92 12.36 12.75 169,739 +0.30(+2.41%)
May 29, 2015 12.84 13.08 12.31 12.45 78,172 -0.41(-3.19%)
May 28, 2015 12.99 13.03 12.45 12.86 106,739 -0.17(-1.30%)
May 27, 2015 13.63 14.02 12.20 13.03 255,267 -0.56(-4.12%)
May 26, 2015 13.83 14.24 13.36 13.59 182,909 -0.21(-1.52%)
May 22, 2015 14.39 13.80 13.80 13.80 103,900 -0.82(-5.61%)
May 21, 2015 14.90 15.17 14.22 14.62 190,225 -0.25(-1.68%)
May 20, 2015 14.95 15.50 14.75 14.87 150,197 -0.10(-0.67%)
May 19, 2015 15.87 16.02 14.80 14.97 227,742 -0.43(-2.79%)
May 18, 2015 13.58 15.80 13.55 15.40 199,399 +1.87(+13.82%)
May 15, 2015 14.09 14.25 13.26 13.53 203,831 -0.47(-3.36%)
May 14, 2015 13.72 14.71 13.08 14.00 217,518 +1.55(+12.45%)
May 13, 2015 12.46 12.55 11.37 12.45 203,010 -0.11(-0.88%)
May 12, 2015 11.72 12.59 11.71 12.56 64,207 +0.58(+4.84%)
May 11, 2015 12.67 12.71 11.88 11.98 76,620 -0.59(-4.69%)
May 08, 2015 11.77 12.66 11.60 12.57 68,644 +0.90(+7.71%)
May 07, 2015 12.28 12.49 11.47 11.67 53,170 -0.40(-3.31%)
May 06, 2015 11.85 12.56 11.60 12.07 101,704 +0.60(+5.23%)
May 05, 2015 11.38 11.54 11.25 11.47 53,652 +0.10(+0.88%)
May 04, 2015 11.40 11.73 11.22 11.37 49,998 +0.04(+0.35%)
May 01, 2015 11.00 11.39 10.98 11.33 57,538 +0.38(+3.47%)
Apr 30, 2015 11.22 11.25 10.50 10.95 168,896 -0.33(-2.93%)
Apr 29, 2015 11.29 11.34 10.86 11.28 89,977 +0.14(+1.26%)
Apr 28, 2015 11.89 11.89 11.01 11.14 84,987 -0.64(-5.43%)
Apr 27, 2015 13.16 13.49 11.59 11.78 125,017 -1.45(-10.96%)
Apr 24, 2015 12.88 13.28 12.74 13.23 42,500 +0.41(+3.20%)
Apr 23, 2015 12.64 13.01 12.00 12.82 59,920 +0.06(+0.47%)
Apr 22, 2015 13.90 14.00 12.68 12.76 204,176 -1.12(-8.07%)
Apr 21, 2015 15.89 15.89 13.70 13.88 311,447 -2.00(-12.59%)
Apr 20, 2015 16.41 16.59 15.72 15.88 55,740 -0.52(-3.17%)
Apr 17, 2015 16.99 16.99 16.16 16.40 75,974 -0.70(-4.09%)
Apr 16, 2015 17.16 17.16 17.16 17.10 64,462 +0.02(+0.12%)
Apr 15, 2015 16.79 17.15 16.55 17.08 94,653 +0.25(+1.49%)
Apr 14, 2015 16.87 16.96 16.45 16.83 89,616 -0.04(-0.24%)
Apr 13, 2015 16.79 17.40 16.76 16.87 62,595 +0.03(+0.18%)
Apr 10, 2015 16.57 16.87 16.19 16.84 38,891 +0.26(+1.57%)
Apr 09, 2015 16.97 17.15 16.52 16.58 31,542 -0.44(-2.59%)
Apr 08, 2015 16.85 17.08 16.70 17.02 41,999 +0.33(+1.98%)
Apr 07, 2015 17.00 17.43 16.59 16.69 63,614 -0.31(-1.82%)
Apr 06, 2015 16.02 17.03 16.02 17.00 125,576 +0.91(+5.66%)
Apr 02, 2015 16.15 16.09 16.09 16.09 175,500 +0.08(+0.50%)
Apr 01, 2015 16.79 16.95 15.83 16.01 230,438 -0.75(-4.47%)
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 17.16 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 19.41 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.