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 (%)
Sep 29, 2023 0.6300 0.6329 0.6002 0.6052 8,473,703 -0.00(-0.38%)
Sep 28, 2023 0.6276 0.6500 0.6003 0.6075 9,316,558 -0.02(-3.17%)
Sep 27, 2023 0.6400 0.6672 0.6150 0.6274 10,135,348 +0.01(+0.90%)
Sep 26, 2023 0.6600 0.6786 0.6216 0.6218 9,499,872 -0.04(-5.92%)
Sep 25, 2023 0.6624 0.6778 0.6526 0.6609 11,531,015 -0.01(-1.36%)
Sep 22, 2023 0.7100 0.7141 0.6700 0.6700 8,623,569 -0.03(-4.04%)
Sep 21, 2023 0.7300 0.7300 0.6942 0.6982 12,072,372 -0.03(-4.75%)
Sep 20, 2023 0.7357 0.7699 0.7321 0.7330 7,845,011 -0.01(-1.19%)
Sep 19, 2023 0.7700 0.7819 0.7300 0.7418 9,228,042 -0.03(-3.74%)
Sep 18, 2023 0.8050 0.8050 0.7600 0.7706 9,990,195 -0.04(-5.11%)
Sep 15, 2023 0.8070 0.8389 0.7993 0.8121 8,091,019 +0.01(+1.46%)
Sep 14, 2023 0.8144 0.8323 0.7950 0.8004 9,864,738 -0.01(-0.85%)
Sep 13, 2023 0.8509 0.8681 0.8000 0.8073 13,270,909 -0.05(-6.37%)
Sep 12, 2023 0.8344 0.9050 0.8301 0.8622 10,380,255 +0.02(+1.85%)
Sep 11, 2023 0.8300 0.8612 0.8027 0.8465 10,153,298 +0.03(+3.08%)
Sep 08, 2023 0.9000 0.9000 0.8117 0.8212 15,943,661 -0.08(-8.40%)
Sep 07, 2023 0.8700 0.9150 0.8300 0.8965 18,330,176 +0.02(+2.87%)
Sep 06, 2023 0.8789 0.9100 0.8500 0.8715 9,511,039 -0.02(-2.28%)
Sep 05, 2023 0.9700 0.9791 0.8701 0.8918 16,734,387 -0.07(-7.67%)
Sep 01, 2023 0.9405 1.010 0.9400 0.9659 7,535,799 +0.04(+4.52%)
Aug 31, 2023 0.9900 1.010 0.9200 0.9241 10,870,735 -0.06(-6.30%)
Aug 30, 2023 0.9400 1.010 0.8800 0.9862 18,711,060 +0.06(+6.74%)
Aug 29, 2023 0.8600 0.9900 0.8411 0.9239 34,146,012 +0.08(+9.04%)
Aug 28, 2023 0.9058 0.9175 0.8450 0.8473 24,913,124 -0.05(-5.91%)
Aug 25, 2023 0.8604 0.9600 0.8500 0.9005 30,681,576 +0.04(+4.09%)
Aug 24, 2023 1.000 1.010 0.7910 0.8651 32,381,640 -0.14(-14.35%)
Aug 23, 2023 1.050 1.070 1.000 1.010 9,620,776 -0.05(-4.72%)
Aug 22, 2023 1.070 1.090 1.030 1.060 4,777,180 +0.00(+0.00%)
Aug 21, 2023 1.100 1.110 1.060 1.060 3,417,642 -0.01(-0.93%)
Aug 18, 2023 1.040 1.135 1.040 1.070 5,142,532 -0.03(-2.73%)
Aug 17, 2023 1.030 1.100 1.020 1.100 7,605,525 +0.08(+7.84%)
Aug 16, 2023 1.050 1.060 1.020 1.020 9,246,302 -0.03(-2.86%)
Aug 15, 2023 1.100 1.120 1.050 1.050 6,160,453 -0.06(-5.41%)
Aug 14, 2023 1.060 1.140 1.050 1.110 6,743,282 +0.04(+3.74%)
Aug 11, 2023 1.060 1.080 1.020 1.070 10,143,167 +0.00(+0.00%)
Aug 10, 2023 1.120 1.140 1.070 1.070 4,309,716 -0.04(-3.60%)
Aug 09, 2023 1.150 1.150 1.060 1.110 12,526,521 -0.09(-7.50%)
Aug 08, 2023 1.150 1.220 1.120 1.200 9,353,270 +0.03(+2.56%)
Aug 07, 2023 1.240 1.250 1.120 1.170 8,941,644 -0.06(-4.88%)
Aug 04, 2023 1.250 1.310 1.230 1.230 4,771,734 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.210 1.230 4,648,487 -0.01(-0.81%)
Aug 02, 2023 1.290 1.299 1.230 1.240 6,672,606 -0.08(-6.06%)
Aug 01, 2023 1.430 1.430 1.310 1.320 7,922,666 -0.10(-7.04%)
Jul 31, 2023 1.460 1.480 1.383 1.420 4,948,299 +0.00(+0.00%)
Jul 28, 2023 1.360 1.460 1.335 1.420 5,432,889 +0.10(+7.58%)
Jul 27, 2023 1.460 1.540 1.310 1.320 7,533,515 -0.12(-8.33%)
Jul 26, 2023 1.280 1.460 1.270 1.440 7,144,589 +0.17(+13.39%)
Jul 25, 2023 1.280 1.370 1.260 1.270 4,818,155 +0.00(+0.00%)
Jul 24, 2023 1.340 1.390 1.260 1.270 6,047,133 -0.08(-5.93%)
Jul 21, 2023 1.410 1.410 1.290 1.350 6,439,166 -0.03(-2.17%)
Jul 20, 2023 1.580 1.660 1.380 1.380 11,698,130 -0.15(-9.80%)
Jul 19, 2023 1.370 1.620 1.365 1.530 18,183,144 +0.19(+14.18%)
Jul 18, 2023 1.250 1.390 1.250 1.340 7,725,436 +0.10(+8.06%)
Jul 17, 2023 1.220 1.250 1.180 1.240 3,336,338 +0.03(+2.48%)
Jul 14, 2023 1.300 1.330 1.200 1.210 6,079,353 -0.09(-6.92%)
Jul 13, 2023 1.340 1.370 1.260 1.300 6,598,047 +0.00(+0.00%)
Jul 12, 2023 1.290 1.350 1.260 1.300 8,457,820 +0.05(+4.00%)
Jul 11, 2023 1.190 1.287 1.151 1.250 6,866,326 +0.08(+6.84%)
Jul 10, 2023 1.070 1.210 1.070 1.170 12,025,552 +0.11(+10.38%)
Jul 07, 2023 1.050 1.090 1.050 1.060 6,104,193 +0.01(+0.95%)
Jul 06, 2023 1.090 1.100 1.030 1.050 13,649,333 -0.06(-5.41%)
Jul 05, 2023 1.160 1.170 1.100 1.110 5,146,077 -0.06(-5.13%)
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.