Invitae Corp (NY: NVTA )

10.81 USD -0.64 (-5.59%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.95 19.54 18.35 19.27 1,619,863 +0.42(+2.23%)
Sep 27, 2019 19.27 19.65 18.76 18.85 1,656,100 -0.39(-2.03%)
Sep 26, 2019 19.77 19.90 18.92 19.24 2,153,172 -0.43(-2.19%)
Sep 25, 2019 20.30 20.46 19.52 19.67 1,922,347 -0.74(-3.63%)
Sep 24, 2019 20.95 21.15 19.81 20.41 2,214,473 -0.56(-2.67%)
Sep 23, 2019 21.60 21.97 20.85 20.97 1,292,185 -0.67(-3.10%)
Sep 20, 2019 21.11 21.77 20.98 21.64 1,857,600 +0.50(+2.37%)
Sep 19, 2019 21.15 21.85 21.06 21.14 1,882,494 -0.27(-1.26%)
Sep 18, 2019 21.56 21.87 20.84 21.41 1,373,438 -0.08(-0.37%)
Sep 17, 2019 21.79 21.96 21.12 21.49 1,167,660 -0.30(-1.38%)
Sep 16, 2019 21.62 21.95 21.25 21.79 1,308,192 +0.11(+0.51%)
Sep 13, 2019 21.73 22.26 21.41 21.68 2,026,200 -0.22(-1.00%)
Sep 12, 2019 21.31 21.95 20.66 21.90 2,798,631 +0.64(+3.01%)
Sep 11, 2019 20.20 21.36 20.05 21.26 2,878,546 +0.91(+4.47%)
Sep 10, 2019 20.27 20.99 19.57 20.35 3,423,633 -0.19(-0.93%)
Sep 09, 2019 21.60 21.60 20.43 20.54 3,856,964 -0.96(-4.47%)
Sep 06, 2019 21.23 21.79 20.77 21.50 6,623,100 +0.26(+1.22%)
Sep 05, 2019 22.24 22.85 21.00 21.24 6,533,960 -2.01(-8.65%)
Sep 04, 2019 23.00 23.33 22.30 23.25 1,734,037 +0.58(+2.56%)
Sep 03, 2019 23.99 24.22 22.52 22.67 1,433,141 -1.59(-6.55%)
Aug 30, 2019 24.00 24.50 23.43 24.26 2,237,800 +0.08(+0.33%)
Aug 29, 2019 24.04 24.70 23.71 24.18 1,513,232 +0.28(+1.17%)
Aug 28, 2019 23.62 24.23 23.28 23.90 1,205,841 -0.04(-0.17%)
Aug 27, 2019 25.17 25.43 23.42 23.94 1,879,017 -1.03(-4.12%)
Aug 26, 2019 24.45 25.00 23.54 24.97 1,885,386 +0.97(+4.04%)
Aug 23, 2019 24.26 25.30 23.78 24.00 2,359,500 -0.43(-1.76%)
Aug 22, 2019 26.46 26.61 24.31 24.43 3,021,810 -2.02(-7.64%)
Aug 21, 2019 26.51 27.40 26.03 26.45 3,234,915 +0.69(+2.68%)
Aug 20, 2019 25.70 25.96 25.09 25.76 1,605,026 -0.01(-0.04%)
Aug 19, 2019 25.51 26.27 25.30 25.77 1,574,114 +0.60(+2.38%)
Aug 16, 2019 24.70 25.27 24.50 25.17 1,617,600 +0.60(+2.44%)
Aug 15, 2019 24.37 24.87 23.88 24.57 1,503,641 +0.22(+0.90%)
Aug 14, 2019 25.50 25.82 23.88 24.35 2,323,926 -1.92(-7.31%)
Aug 13, 2019 24.66 26.49 24.51 26.27 1,674,914 +1.44(+5.80%)
Aug 12, 2019 25.82 25.90 24.78 24.83 1,460,339 -1.32(-5.05%)
Aug 09, 2019 27.45 27.55 25.93 26.15 2,095,900 -1.35(-4.91%)
Aug 08, 2019 26.34 27.67 26.10 27.50 2,288,902 +0.71(+2.65%)
Aug 07, 2019 28.00 28.75 25.76 26.79 6,294,766 +1.88(+7.55%)
Aug 06, 2019 24.53 25.25 24.06 24.91 2,911,701 +0.63(+2.59%)
Aug 05, 2019 25.04 25.30 23.68 24.28 2,347,705 -1.69(-6.51%)
Aug 02, 2019 27.00 27.34 25.04 25.97 2,080,000 -1.20(-4.42%)
Aug 01, 2019 27.00 28.31 26.29 27.17 2,862,625 +0.28(+1.04%)
Jul 31, 2019 27.01 28.38 25.98 26.89 4,655,597 -0.26(-0.96%)
Jul 30, 2019 25.41 27.21 25.16 27.15 2,593,362 +1.39(+5.40%)
Jul 29, 2019 25.97 26.36 24.55 25.76 2,014,149 +0.10(+0.39%)
Jul 26, 2019 24.33 25.94 24.29 25.66 2,078,600 +1.48(+6.12%)
Jul 25, 2019 24.91 25.21 24.15 24.18 1,561,743 -0.83(-3.32%)
Jul 24, 2019 24.25 26.03 23.86 25.01 3,291,572 +1.01(+4.21%)
Jul 23, 2019 24.72 24.73 23.83 24.00 1,392,082 -0.48(-1.96%)
Jul 22, 2019 24.50 24.91 24.06 24.48 1,700,512 +0.26(+1.07%)
Jul 19, 2019 24.78 24.96 24.04 24.22 1,572,600 -0.56(-2.26%)
Jul 18, 2019 23.50 24.94 23.10 24.78 3,347,100 +1.34(+5.72%)
Jul 17, 2019 22.42 24.26 22.02 23.44 3,928,532 +0.92(+4.09%)
Jul 16, 2019 22.79 22.88 21.46 22.52 1,225,459 -0.18(-0.79%)
Jul 15, 2019 22.67 22.77 22.14 22.70 1,107,543 +0.08(+0.35%)
Jul 12, 2019 23.03 23.40 22.56 22.62 1,214,700 -0.40(-1.74%)
Jul 11, 2019 23.47 23.47 22.51 23.02 1,301,277 -0.36(-1.54%)
Jul 10, 2019 24.19 24.79 23.25 23.38 2,734,956 -0.65(-2.70%)
Jul 09, 2019 23.55 24.03 23.31 24.03 1,396,604 +0.28(+1.18%)
Jul 08, 2019 23.86 24.09 23.15 23.75 1,269,878 -0.14(-0.59%)
Jul 05, 2019 24.27 24.32 23.45 23.89 1,095,200 -0.38(-1.57%)
Jul 03, 2019 23.19 24.27 22.85 24.27 936,300 +1.17(+5.06%)
Jul 02, 2019 23.84 23.89 22.69 23.10 1,655,156 -0.69(-2.90%)
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.