Invitae Corp (NY: NVTA )

26.86 USD -0.99 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.150 7.350 6.830 7.220 150,771 +0.15(+2.12%)
Sep 29, 2015 6.920 7.100 6.580 7.070 274,905 +0.12(+1.73%)
Sep 28, 2015 8.300 8.300 6.680 6.950 461,801 -1.39(-16.67%)
Sep 25, 2015 9.330 9.330 8.210 8.340 311,596 -0.96(-10.32%)
Sep 24, 2015 9.860 10.02 9.080 9.300 171,028 -0.65(-6.53%)
Sep 23, 2015 10.31 10.31 9.840 9.950 97,273 -0.30(-2.93%)
Sep 22, 2015 10.45 10.45 9.840 10.25 185,580 -0.33(-3.12%)
Sep 21, 2015 10.41 10.86 10.19 10.58 135,278 +0.26(+2.52%)
Sep 18, 2015 10.26 10.38 9.950 10.32 405,603 -0.07(-0.67%)
Sep 17, 2015 10.37 10.83 10.14 10.39 93,341 +0.06(+0.58%)
Sep 16, 2015 11.00 11.01 9.830 10.33 208,086 -0.69(-6.26%)
Sep 15, 2015 11.00 11.28 10.92 11.02 80,357 +0.03(+0.27%)
Sep 14, 2015 11.00 11.22 10.79 10.99 95,537 -0.11(-0.99%)
Sep 11, 2015 10.99 11.18 10.67 11.10 75,583 +0.00(+0.00%)
Sep 10, 2015 10.89 11.10 10.40 11.10 114,497 +0.16(+1.46%)
Sep 09, 2015 10.86 11.18 10.56 10.94 159,505 +0.09(+0.83%)
Sep 08, 2015 10.66 11.35 10.36 10.85 310,677 +0.30(+2.84%)
Sep 04, 2015 9.710 10.55 10.55 10.55 107,600 +0.77(+7.87%)
Sep 03, 2015 9.790 9.800 9.470 9.780 143,835 +0.09(+0.93%)
Sep 02, 2015 9.910 9.910 9.210 9.690 95,096 -0.14(-1.42%)
Sep 01, 2015 10.02 10.14 9.710 9.830 120,681 -0.38(-3.72%)
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%)
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.