Invitae Corp (NY: NVTA )

27.85 USD -0.59 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.140 9.370 9.140 9.370 244,239 +0.21(+2.29%)
Sep 28, 2017 9.130 9.180 9.070 9.160 133,885 +0.05(+0.55%)
Sep 27, 2017 8.950 9.150 8.850 9.110 222,828 +0.17(+1.90%)
Sep 26, 2017 9.000 9.040 8.890 8.940 142,525 -0.05(-0.56%)
Sep 25, 2017 9.100 9.120 8.820 8.990 235,062 -0.10(-1.10%)
Sep 22, 2017 8.930 9.170 8.870 9.090 173,592 +0.13(+1.45%)
Sep 21, 2017 8.930 9.070 8.857 8.960 153,769 +0.05(+0.56%)
Sep 20, 2017 8.880 8.970 8.820 8.910 201,061 +0.02(+0.22%)
Sep 19, 2017 8.900 8.920 8.810 8.890 235,572 -0.03(-0.34%)
Sep 18, 2017 9.140 9.140 8.880 8.920 469,185 -0.14(-1.55%)
Sep 15, 2017 9.220 9.260 9.050 9.060 490,330 -0.18(-1.95%)
Sep 14, 2017 9.340 9.340 9.200 9.240 224,317 -0.17(-1.81%)
Sep 13, 2017 9.370 9.490 9.130 9.410 359,020 -0.01(-0.11%)
Sep 12, 2017 9.380 9.470 9.310 9.420 165,288 +0.04(+0.43%)
Sep 11, 2017 9.500 9.500 9.310 9.380 131,048 +0.00(+0.00%)
Sep 08, 2017 9.420 9.470 9.304 9.380 238,903 -0.04(-0.42%)
Sep 07, 2017 9.520 9.630 9.410 9.420 158,936 -0.10(-1.05%)
Sep 06, 2017 9.830 9.900 9.470 9.520 207,348 -0.29(-2.96%)
Sep 05, 2017 9.840 9.900 9.650 9.810 200,006 -0.03(-0.30%)
Sep 01, 2017 9.870 9.880 9.683 9.840 164,354 +0.02(+0.20%)
Aug 31, 2017 9.740 9.830 9.620 9.820 251,387 +0.17(+1.76%)
Aug 30, 2017 9.690 9.840 9.565 9.650 165,138 -0.01(-0.10%)
Aug 29, 2017 9.700 9.880 9.640 9.660 190,212 -0.13(-1.33%)
Aug 28, 2017 9.860 10.04 9.700 9.790 285,264 -0.05(-0.51%)
Aug 25, 2017 10.25 10.27 9.660 9.840 392,207 -0.56(-5.38%)
Aug 24, 2017 10.05 10.44 10.05 10.40 265,877 +0.36(+3.59%)
Aug 23, 2017 9.750 10.09 9.710 10.04 240,095 +0.23(+2.34%)
Aug 22, 2017 9.690 9.850 9.670 9.810 311,463 +0.21(+2.19%)
Aug 21, 2017 9.520 9.660 9.400 9.600 129,263 +0.00(+0.00%)
Aug 18, 2017 9.470 9.690 9.450 9.600 235,304 +0.05(+0.52%)
Aug 17, 2017 9.760 9.870 9.530 9.550 161,336 -0.22(-2.25%)
Aug 16, 2017 9.800 10.09 9.680 9.770 276,309 +0.09(+0.93%)
Aug 15, 2017 9.910 9.980 9.670 9.680 212,518 -0.22(-2.22%)
Aug 14, 2017 9.260 9.920 9.240 9.900 346,809 +0.71(+7.73%)
Aug 11, 2017 9.050 9.220 8.730 9.190 514,631 +0.08(+0.88%)
Aug 10, 2017 9.250 9.280 9.040 9.110 359,198 -0.11(-1.19%)
Aug 09, 2017 9.120 9.360 9.040 9.220 356,612 -0.01(-0.11%)
Aug 08, 2017 9.900 10.00 9.210 9.230 763,479 -0.89(-8.79%)
Aug 07, 2017 10.39 10.39 9.971 10.12 305,895 -0.22(-2.13%)
Aug 04, 2017 10.17 10.40 10.13 10.34 649,330 +0.19(+1.87%)
Aug 03, 2017 10.15 10.25 9.950 10.15 503,328 +0.11(+1.10%)
Aug 02, 2017 9.980 10.09 9.780 10.04 567,393 +0.05(+0.50%)
Aug 01, 2017 9.980 10.25 9.825 9.990 2,192,587 +0.71(+7.65%)
Jul 31, 2017 9.540 9.564 9.260 9.280 223,196 -0.23(-2.42%)
Jul 28, 2017 9.600 9.740 9.430 9.510 123,426 -0.10(-1.04%)
Jul 27, 2017 9.450 9.780 9.380 9.610 285,507 +0.24(+2.56%)
Jul 26, 2017 9.350 9.460 9.285 9.370 127,418 +0.02(+0.21%)
Jul 25, 2017 9.430 9.430 9.240 9.350 147,879 -0.04(-0.43%)
Jul 24, 2017 9.360 9.400 9.140 9.390 242,230 +0.06(+0.64%)
Jul 21, 2017 9.450 9.490 9.240 9.330 171,449 -0.01(-0.11%)
Jul 20, 2017 9.520 9.520 9.290 9.340 171,982 -0.15(-1.58%)
Jul 19, 2017 9.350 9.610 9.340 9.490 183,541 +0.10(+1.06%)
Jul 18, 2017 9.940 10.04 9.280 9.390 266,182 -0.66(-6.57%)
Jul 17, 2017 9.730 10.19 9.710 10.05 420,747 +0.39(+4.04%)
Jul 14, 2017 9.670 9.810 9.600 9.660 219,195 +0.02(+0.21%)
Jul 13, 2017 9.680 9.680 9.440 9.640 192,082 -0.07(-0.72%)
Jul 12, 2017 9.500 9.860 9.500 9.710 338,949 +0.22(+2.32%)
Jul 11, 2017 9.170 9.520 9.120 9.490 237,060 +0.36(+3.94%)
Jul 10, 2017 9.220 9.245 9.010 9.130 193,967 -0.09(-0.98%)
Jul 07, 2017 9.200 9.425 9.101 9.220 151,922 +0.08(+0.88%)
Jul 06, 2017 9.390 9.400 9.070 9.140 262,562 -0.34(-3.59%)
Jul 05, 2017 9.480 9.500 9.270 9.480 238,957 -0.07(-0.73%)
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.