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 (%)
Mar 31, 2021 35.75 39.05 35.75 38.21 5,199,089 +2.91(+8.24%)
Mar 30, 2021 32.75 35.61 31.76 35.30 5,733,604 +2.24(+6.78%)
Mar 29, 2021 34.20 34.79 32.36 33.06 3,685,991 -1.39(-4.03%)
Mar 26, 2021 34.52 35.31 31.95 34.45 4,480,700 -0.21(-0.61%)
Mar 25, 2021 34.49 35.19 32.69 34.66 6,488,612 -1.12(-3.13%)
Mar 24, 2021 41.33 41.33 35.46 35.78 6,061,906 -5.13(-12.54%)
Mar 23, 2021 42.45 42.72 40.42 40.91 2,858,726 -1.88(-4.39%)
Mar 22, 2021 41.41 43.75 41.11 42.79 3,246,794 +1.42(+3.43%)
Mar 19, 2021 39.97 41.86 39.26 41.37 5,301,100 +1.70(+4.29%)
Mar 18, 2021 41.50 42.16 39.31 39.67 3,617,513 -3.13(-7.31%)
Mar 17, 2021 39.76 43.99 38.75 42.80 4,608,230 +1.21(+2.91%)
Mar 16, 2021 43.45 43.89 40.06 41.59 4,087,496 -1.35(-3.14%)
Mar 15, 2021 43.27 43.62 41.97 42.94 3,365,051 +0.24(+0.56%)
Mar 12, 2021 41.51 43.49 40.21 42.70 5,975,400 -0.22(-0.51%)
Mar 11, 2021 40.70 43.65 40.54 42.92 5,088,714 +4.26(+11.02%)
Mar 10, 2021 40.62 42.00 38.62 38.66 7,051,993 -0.18(-0.46%)
Mar 09, 2021 38.81 40.18 37.35 38.84 10,742,963 +4.08(+11.74%)
Mar 08, 2021 33.85 36.65 31.06 34.76 11,155,890 +0.62(+1.82%)
Mar 05, 2021 36.49 36.68 30.79 34.14 9,195,500 -1.87(-5.19%)
Mar 04, 2021 37.81 39.70 35.00 36.01 6,300,338 -3.03(-7.76%)
Mar 03, 2021 41.41 41.85 37.71 39.04 5,307,059 -2.97(-7.07%)
Mar 02, 2021 43.72 44.48 41.87 42.01 3,123,579 -1.71(-3.91%)
Mar 01, 2021 41.64 44.55 41.16 43.72 5,045,101 +3.59(+8.95%)
Feb 26, 2021 40.11 41.07 37.70 40.13 4,862,900 +0.33(+0.83%)
Feb 25, 2021 41.60 42.38 38.15 39.80 5,678,390 -2.29(-5.44%)
Feb 24, 2021 42.55 43.96 40.88 42.09 3,848,941 -0.63(-1.47%)
Feb 23, 2021 42.01 43.43 38.00 42.72 7,668,531 -2.09(-4.66%)
Feb 22, 2021 49.15 49.87 44.57 44.81 4,390,206 -5.61(-11.13%)
Feb 19, 2021 48.73 52.10 48.20 50.42 3,945,200 +2.90(+6.10%)
Feb 18, 2021 49.37 49.39 45.95 47.52 5,302,424 -0.34(-0.71%)
Feb 17, 2021 50.00 50.00 46.46 47.86 4,191,545 -1.21(-2.47%)
Feb 16, 2021 52.80 53.47 49.07 49.07 3,238,463 -2.79(-5.38%)
Feb 12, 2021 51.39 52.33 49.97 51.86 2,163,700 +0.77(+1.51%)
Feb 11, 2021 51.20 52.69 49.88 51.09 2,734,615 -0.85(-1.64%)
Feb 10, 2021 53.33 54.90 49.90 51.94 2,800,288 -0.66(-1.25%)
Feb 09, 2021 51.54 53.80 51.00 52.60 2,718,166 +1.79(+3.52%)
Feb 08, 2021 50.19 51.69 49.56 50.81 3,623,048 +1.11(+2.23%)
Feb 05, 2021 50.80 51.02 48.67 49.70 3,851,000 -0.49(-0.98%)
Feb 04, 2021 51.99 52.10 49.92 50.19 3,405,102 -2.20(-4.20%)
Feb 03, 2021 54.47 55.70 51.57 52.39 3,039,905 -1.23(-2.29%)
Feb 02, 2021 53.07 55.32 52.48 53.62 3,622,644 +2.08(+4.04%)
Feb 01, 2021 49.69 52.00 48.76 51.54 3,155,681 +2.02(+4.08%)
Jan 29, 2021 50.83 51.65 48.18 49.52 2,775,100 -1.41(-2.77%)
Jan 28, 2021 48.63 52.05 48.34 50.93 4,273,557 +3.24(+6.79%)
Jan 27, 2021 47.16 50.60 45.11 47.69 5,343,454 -0.46(-0.96%)
Jan 26, 2021 53.00 53.74 47.91 48.15 4,419,371 -4.08(-7.81%)
Jan 25, 2021 55.76 56.20 50.81 52.23 4,903,780 -2.98(-5.40%)
Jan 22, 2021 53.60 56.59 52.75 55.21 6,372,700 +2.08(+3.91%)
Jan 21, 2021 54.87 57.50 52.91 53.13 3,661,356 -3.80(-6.67%)
Jan 20, 2021 57.00 60.25 56.76 56.93 4,288,826 +1.07(+1.92%)
Jan 19, 2021 54.26 56.77 54.21 55.86 3,905,692 +3.27(+6.22%)
Jan 15, 2021 53.49 56.15 52.54 52.59 4,124,300 -0.85(-1.59%)
Jan 14, 2021 52.09 55.78 51.92 53.44 3,972,614 +2.07(+4.03%)
Jan 13, 2021 48.46 53.85 48.10 51.37 6,555,221 +3.78(+7.94%)
Jan 12, 2021 46.20 48.72 45.90 47.59 4,047,824 +1.65(+3.59%)
Jan 11, 2021 47.54 48.18 45.20 45.94 7,437,932 -5.19(-10.15%)
Jan 08, 2021 50.28 53.79 49.94 51.13 5,760,300 +1.94(+3.94%)
Jan 07, 2021 46.58 49.82 46.50 49.19 3,266,678 +3.65(+8.01%)
Jan 06, 2021 45.28 47.18 44.20 45.54 3,639,821 -0.68(-1.47%)
Jan 05, 2021 43.20 46.33 42.37 46.22 3,502,597 +2.58(+5.91%)
Jan 04, 2021 42.84 44.60 41.71 43.64 4,659,133 +1.83(+4.38%)
Dec 31, 2020 41.81 41.81 41.81 3,577,561 -2.39(-5.41%)
Dec 30, 2020 44.60 46.22 43.95 44.20 3,577,561 +0.26(+0.59%)
Dec 29, 2020 45.75 45.92 41.45 43.94 5,913,249 -1.51(-3.32%)
Dec 28, 2020 48.25 49.15 45.30 45.45 4,017,223 -1.62(-3.44%)
Dec 24, 2020 50.50 50.73 46.45 47.07 4,029,700 -3.92(-7.69%)
Dec 23, 2020 53.65 54.20 50.96 50.99 3,820,556 -2.09(-3.94%)
Dec 22, 2020 51.76 54.63 50.85 53.08 7,487,544 +3.08(+6.16%)
Dec 21, 2020 47.05 50.64 46.36 50.00 7,506,697 +2.44(+5.13%)
Dec 18, 2020 47.10 48.82 46.64 47.56 8,285,500 +0.42(+0.89%)
Dec 17, 2020 47.71 48.90 45.39 47.14 12,137,952 -3.52(-6.95%)
Dec 16, 2020 51.03 52.36 49.55 50.66 4,212,787 +0.02(+0.04%)
Dec 15, 2020 56.01 56.08 49.83 50.64 4,723,127 -3.60(-6.64%)
Dec 14, 2020 58.22 61.59 54.21 54.24 5,552,259 -2.36(-4.17%)
Dec 11, 2020 57.00 59.74 55.55 56.60 3,462,200 -0.80(-1.39%)
Dec 10, 2020 52.60 57.94 51.11 57.40 4,078,837 +4.82(+9.17%)
Dec 09, 2020 55.72 58.28 52.42 52.58 3,866,659 -2.35(-4.28%)
Dec 08, 2020 54.82 55.50 53.20 54.93 2,829,347 +0.74(+1.37%)
Dec 07, 2020 51.48 57.19 51.48 54.19 5,175,327 +3.31(+6.51%)
Dec 04, 2020 50.34 51.50 49.88 50.88 1,909,000 +0.81(+1.62%)
Dec 03, 2020 50.02 51.29 49.69 50.07 1,607,082 +0.72(+1.46%)
Dec 02, 2020 49.69 50.40 48.06 49.35 1,673,521 -0.82(-1.63%)
Dec 01, 2020 50.23 53.57 49.76 50.17 4,017,325 +0.52(+1.05%)
Nov 30, 2020 50.88 51.58 48.25 49.65 2,874,818 -0.41(-0.82%)
Nov 27, 2020 48.41 50.73 47.56 50.06 1,966,700 +3.21(+6.85%)
Nov 25, 2020 46.92 47.75 45.21 46.85 2,104,700 +0.20(+0.43%)
Nov 24, 2020 52.72 52.75 46.59 46.65 3,655,381 -4.27(-8.39%)
Nov 23, 2020 49.50 52.56 48.55 50.92 5,006,594 +2.92(+6.08%)
Nov 20, 2020 46.88 48.89 46.20 48.00 2,306,300 +1.23(+2.63%)
Nov 19, 2020 45.70 48.15 45.52 46.77 2,037,110 +1.15(+2.52%)
Nov 18, 2020 46.99 48.33 45.56 45.62 2,025,643 -0.48(-1.04%)
Nov 17, 2020 46.34 46.68 45.07 46.10 1,474,606 -0.30(-0.65%)
Nov 16, 2020 46.90 47.72 45.53 46.40 1,922,166 -0.62(-1.32%)
Nov 13, 2020 48.00 49.23 46.97 47.02 1,883,600 -0.12(-0.25%)
Nov 12, 2020 47.00 49.79 46.71 47.14 2,468,849 +0.55(+1.18%)
Nov 11, 2020 43.72 48.14 43.72 46.59 2,622,565 +3.54(+8.22%)
Nov 10, 2020 45.08 45.12 39.97 43.05 3,178,345 -1.18(-2.67%)
Nov 09, 2020 45.54 47.67 42.69 44.23 2,956,447 -0.53(-1.18%)
Nov 06, 2020 43.01 46.66 41.38 44.76 4,114,800 -0.93(-2.04%)
Nov 05, 2020 44.95 46.65 44.55 45.69 3,042,420 +2.48(+5.74%)
Nov 04, 2020 42.35 44.44 42.25 43.21 2,036,471 +2.01(+4.88%)
Nov 03, 2020 40.09 41.65 39.26 41.20 3,011,759 +2.11(+5.40%)
Nov 02, 2020 39.72 40.39 38.38 39.09 2,858,422 -0.12(-0.31%)
Oct 30, 2020 43.27 43.27 38.42 39.21 3,990,100 -4.55(-10.40%)
Oct 29, 2020 44.71 45.20 42.34 43.76 2,983,932 -0.46(-1.04%)
Oct 28, 2020 46.20 46.56 43.90 44.22 1,891,045 -3.91(-8.12%)
Oct 27, 2020 46.63 48.44 46.13 48.13 2,477,629 +2.05(+4.45%)
Oct 26, 2020 44.70 47.08 44.68 46.08 1,669,217 +0.82(+1.81%)
Oct 23, 2020 46.00 46.31 44.90 45.26 1,493,800 -0.75(-1.63%)
Oct 22, 2020 44.28 46.24 44.20 46.01 2,284,555 +1.97(+4.47%)
Oct 21, 2020 47.31 47.68 43.85 44.04 2,808,667 -3.20(-6.77%)
Oct 20, 2020 48.54 49.15 47.00 47.24 1,703,135 -1.15(-2.38%)
Oct 19, 2020 47.41 50.42 46.98 48.39 2,529,805 +1.36(+2.89%)
Oct 16, 2020 47.96 48.49 46.82 47.03 2,344,400 -0.65(-1.36%)
Oct 15, 2020 48.24 48.93 47.31 47.68 3,180,956 -1.60(-3.25%)
Oct 14, 2020 52.31 52.73 48.60 49.28 4,065,071 -3.31(-6.29%)
Oct 13, 2020 51.36 53.31 51.14 52.59 3,114,093 +0.79(+1.53%)
Oct 12, 2020 54.17 55.38 51.12 51.80 3,070,848 -1.51(-2.83%)
Oct 09, 2020 52.93 54.49 52.16 53.31 2,582,400 +0.48(+0.91%)
Oct 08, 2020 51.52 53.48 49.82 52.83 3,654,799 +2.75(+5.49%)
Oct 07, 2020 48.82 51.44 48.35 50.08 3,535,961 +2.57(+5.41%)
Oct 06, 2020 45.60 50.18 45.50 47.51 3,775,054 +2.11(+4.65%)
Oct 05, 2020 43.75 45.60 43.47 45.40 2,065,102 +2.97(+7.00%)
Oct 02, 2020 42.75 44.19 42.23 42.43 1,869,200 -1.64(-3.72%)
Oct 01, 2020 43.98 44.63 43.38 44.07 1,649,855 +0.72(+1.66%)
Sep 30, 2020 44.68 44.97 42.63 43.35 3,699,577 -0.94(-2.12%)
Sep 29, 2020 44.35 45.94 44.04 44.29 2,132,790 +0.39(+0.89%)
Sep 28, 2020 45.24 46.17 43.23 43.90 2,673,905 -0.77(-1.72%)
Sep 25, 2020 42.90 44.82 42.45 44.67 2,550,500 +1.96(+4.59%)
Sep 24, 2020 39.23 43.54 38.88 42.71 2,848,552 +1.96(+4.81%)
Sep 23, 2020 42.91 44.03 40.09 40.75 3,297,701 -2.35(-5.45%)
Sep 22, 2020 41.09 43.59 39.92 43.10 3,463,906 +2.51(+6.18%)
Sep 21, 2020 39.25 40.79 37.59 40.59 4,300,109 +0.59(+1.48%)
Sep 18, 2020 39.70 40.96 38.42 40.00 6,409,300 +0.93(+2.38%)
Sep 17, 2020 38.99 40.15 37.90 39.07 3,173,260 -1.00(-2.50%)
Sep 16, 2020 39.08 40.93 38.57 40.07 5,138,626 +1.06(+2.72%)
Sep 15, 2020 35.51 39.94 35.48 39.01 4,452,311 +3.87(+11.01%)
Sep 14, 2020 33.14 35.31 33.14 35.14 2,047,438 +2.61(+8.02%)
Sep 11, 2020 33.20 33.86 32.01 32.53 1,382,500 -0.22(-0.67%)
Sep 10, 2020 32.77 34.98 32.15 32.75 2,255,014 +0.27(+0.83%)
Sep 09, 2020 30.76 32.73 30.43 32.48 2,241,087 +2.25(+7.44%)
Sep 08, 2020 30.88 32.83 30.17 30.23 2,430,307 -1.89(-5.88%)
Sep 04, 2020 33.80 34.38 29.20 32.12 3,839,300 -2.21(-6.44%)
Sep 03, 2020 36.50 36.50 33.05 34.33 2,671,240 -2.72(-7.34%)
Sep 02, 2020 36.83 37.22 34.51 37.05 2,120,027 +0.38(+1.04%)
Sep 01, 2020 34.97 36.74 34.15 36.67 2,480,711 +1.71(+4.89%)
Aug 31, 2020 34.25 35.78 33.86 34.96 2,599,738 +0.61(+1.78%)
Aug 28, 2020 33.23 34.98 33.16 34.35 1,716,400 +1.34(+4.06%)
Aug 27, 2020 34.18 34.45 31.60 33.01 1,617,079 -1.15(-3.37%)
Aug 26, 2020 32.95 35.13 32.80 34.16 2,027,559 +1.17(+3.55%)
Aug 25, 2020 33.34 33.57 32.41 32.99 1,741,579 -0.58(-1.73%)
Aug 24, 2020 36.19 36.50 33.06 33.57 2,952,090 -1.78(-5.04%)
Aug 21, 2020 33.70 35.85 33.60 35.35 4,046,700 +1.61(+4.77%)
Aug 20, 2020 32.69 33.82 32.37 33.74 2,288,541 +0.80(+2.43%)
Aug 19, 2020 32.97 33.30 31.70 32.94 2,913,709 +0.02(+0.06%)
Aug 18, 2020 32.00 33.25 31.66 32.92 2,625,473 +1.10(+3.46%)
Aug 17, 2020 30.30 32.09 30.10 31.82 1,847,127 +1.80(+6.00%)
Aug 14, 2020 30.98 31.12 29.34 30.02 1,490,800 -0.93(-3.00%)
Aug 13, 2020 29.91 31.59 29.79 30.95 2,270,215 +1.19(+4.00%)
Aug 12, 2020 29.31 30.78 28.58 29.76 2,248,978 +0.75(+2.59%)
Aug 11, 2020 28.50 29.85 27.47 29.01 2,177,951 +0.22(+0.76%)
Aug 10, 2020 29.00 29.13 28.05 28.79 1,578,200 +0.36(+1.27%)
Aug 07, 2020 30.88 30.88 27.88 28.43 3,052,600 -2.53(-8.17%)
Aug 06, 2020 32.55 32.69 30.51 30.96 3,074,383 -2.40(-7.19%)
Aug 05, 2020 30.27 33.49 30.24 33.36 5,410,343 +0.25(+0.76%)
Aug 04, 2020 32.50 33.45 31.09 33.11 2,879,718 +1.04(+3.24%)
Aug 03, 2020 30.00 32.49 29.78 32.07 2,347,722 +2.87(+9.83%)
Jul 31, 2020 30.03 30.40 28.53 29.20 1,248,400 -0.38(-1.28%)
Jul 30, 2020 28.72 29.87 28.41 29.58 1,765,900 +0.46(+1.58%)
Jul 29, 2020 29.85 30.31 28.81 29.12 1,710,861 -0.47(-1.59%)
Jul 28, 2020 31.81 31.81 29.48 29.59 1,591,373 -1.99(-6.30%)
Jul 27, 2020 29.86 32.07 29.75 31.58 1,920,891 +1.85(+6.22%)
Jul 24, 2020 30.56 30.58 29.40 29.73 1,909,300 -1.28(-4.13%)
Jul 23, 2020 32.36 33.08 30.90 31.01 1,927,219 -1.47(-4.53%)
Jul 22, 2020 32.07 32.65 31.43 32.48 1,409,909 +0.67(+2.11%)
Jul 21, 2020 33.14 33.46 31.66 31.81 1,883,818 -1.09(-3.31%)
Jul 20, 2020 32.89 33.89 32.20 32.90 1,928,811 +0.23(+0.70%)
Jul 17, 2020 33.35 33.79 32.60 32.67 2,296,800 -0.68(-2.04%)
Jul 16, 2020 34.12 34.56 33.16 33.35 1,127,365 -1.06(-3.08%)
Jul 15, 2020 33.32 34.58 32.55 34.41 2,382,620 +1.91(+5.88%)
Jul 14, 2020 32.50 33.09 29.61 32.50 3,127,923 -0.31(-0.94%)
Jul 13, 2020 34.21 35.31 32.67 32.81 3,053,876 -0.66(-1.97%)
Jul 10, 2020 33.96 34.66 32.94 33.47 1,463,200 -0.83(-2.42%)
Jul 09, 2020 34.82 35.21 32.71 34.30 2,993,517 +0.06(+0.18%)
Jul 08, 2020 33.59 35.33 33.40 34.24 3,248,334 +1.02(+3.07%)
Jul 07, 2020 32.27 34.70 31.92 33.22 2,461,110 +0.73(+2.25%)
Jul 06, 2020 32.50 34.18 31.73 32.49 3,501,453 +0.77(+2.43%)
Jul 02, 2020 30.86 32.50 30.52 31.72 2,694,900 +1.24(+4.07%)
Jul 01, 2020 29.59 31.75 28.72 30.48 4,163,516 +0.19(+0.63%)
Jun 30, 2020 28.30 30.49 28.03 30.29 3,394,721 +2.14(+7.60%)
Jun 29, 2020 28.00 28.38 26.69 28.15 2,776,042 +0.26(+0.93%)
Jun 26, 2020 28.03 30.23 27.69 27.89 7,721,700 -0.09(-0.32%)
Jun 25, 2020 27.00 29.33 26.46 27.98 5,148,192 +0.50(+1.82%)
Jun 24, 2020 28.61 29.37 26.78 27.48 5,055,908 -2.43(-8.12%)
Jun 23, 2020 26.29 30.23 25.87 29.91 10,737,898 +2.86(+10.57%)
Jun 22, 2020 22.02 27.77 21.50 27.05 28,108,150 +8.34(+44.58%)
Jun 19, 2020 17.92 18.75 17.85 18.71 5,565,300 +1.02(+5.77%)
Jun 18, 2020 17.41 18.15 17.37 17.69 1,532,556 +0.22(+1.26%)
Jun 17, 2020 17.82 18.03 17.34 17.47 1,309,048 -0.24(-1.36%)
Jun 16, 2020 17.70 18.09 16.87 17.71 2,365,078 +0.65(+3.81%)
Jun 15, 2020 15.61 17.31 15.45 17.06 2,327,170 +0.89(+5.50%)
Jun 12, 2020 16.34 16.49 15.22 16.17 2,239,600 +0.39(+2.47%)
Jun 11, 2020 16.76 17.00 15.62 15.78 3,823,698 -1.86(-10.54%)
Jun 10, 2020 17.95 18.70 17.60 17.64 2,052,931 -0.09(-0.51%)
Jun 09, 2020 17.26 18.34 17.21 17.73 2,036,071 +0.28(+1.60%)
Jun 08, 2020 17.75 18.10 17.02 17.45 1,924,886 +0.11(+0.63%)
Jun 05, 2020 17.22 17.83 16.90 17.34 2,180,600 +0.67(+4.02%)
Jun 04, 2020 17.50 17.80 16.55 16.67 1,862,199 -0.88(-5.01%)
Jun 03, 2020 17.63 18.60 17.43 17.55 2,145,518 -0.03(-0.17%)
Jun 02, 2020 17.63 17.86 17.08 17.58 1,601,318 +0.13(+0.74%)
Jun 01, 2020 16.75 17.82 16.56 17.45 2,328,357 +0.63(+3.75%)
May 29, 2020 17.10 17.49 16.03 16.82 2,936,300 -0.32(-1.87%)
May 28, 2020 17.17 17.88 16.60 17.14 2,538,858 +0.02(+0.12%)
May 27, 2020 16.74 17.17 16.04 17.12 2,017,243 +0.58(+3.51%)
May 26, 2020 17.94 18.19 16.50 16.54 2,525,231 -0.97(-5.54%)
May 22, 2020 16.76 17.74 16.56 17.51 1,956,300 +0.77(+4.60%)
May 21, 2020 16.76 16.96 16.04 16.74 1,565,295 +0.00(+0.00%)
May 20, 2020 16.37 16.90 16.13 16.74 2,272,908 +0.72(+4.49%)
May 19, 2020 17.00 17.27 15.99 16.02 1,923,119 -1.11(-6.48%)
May 18, 2020 17.20 17.58 16.76 17.13 2,012,661 +0.65(+3.94%)
May 15, 2020 15.54 16.50 15.12 16.48 1,806,900 +0.91(+5.84%)
May 14, 2020 15.60 16.33 15.12 15.57 2,201,457 -0.54(-3.35%)
May 13, 2020 17.56 17.73 15.50 16.11 2,397,810 -1.42(-8.10%)
May 12, 2020 18.06 18.83 17.37 17.53 2,818,062 -0.32(-1.79%)
May 11, 2020 17.10 18.00 16.86 17.85 2,058,205 +0.69(+4.02%)
May 08, 2020 16.38 17.24 16.03 17.16 1,660,500 +1.04(+6.45%)
May 07, 2020 16.68 16.72 15.83 16.12 1,930,925 -0.20(-1.23%)
May 06, 2020 16.98 17.37 15.64 16.32 2,842,702 -0.35(-2.10%)
May 05, 2020 16.80 17.09 16.45 16.67 2,477,668 +0.46(+2.84%)
May 04, 2020 15.09 16.24 14.84 16.21 2,280,429 +0.81(+5.26%)
May 01, 2020 16.00 16.47 15.02 15.40 2,448,900 -1.15(-6.95%)
Apr 30, 2020 17.25 17.46 16.50 16.55 1,664,685 -0.94(-5.37%)
Apr 29, 2020 17.49 17.72 16.78 17.49 2,105,787 +0.58(+3.43%)
Apr 28, 2020 18.38 18.45 16.39 16.91 2,628,933 -0.80(-4.52%)
Apr 27, 2020 16.79 18.55 16.72 17.71 2,815,894 +1.27(+7.73%)
Apr 24, 2020 15.76 16.69 15.62 16.44 1,832,700 +0.82(+5.25%)
Apr 23, 2020 16.59 17.05 15.58 15.62 4,041,803 -0.82(-4.99%)
Apr 22, 2020 15.74 16.68 15.29 16.44 1,582,620 +1.20(+7.87%)
Apr 21, 2020 15.12 15.63 14.58 15.24 2,336,792 -0.15(-0.97%)
Apr 20, 2020 14.50 15.86 14.33 15.39 3,401,304 +0.62(+4.20%)
Apr 17, 2020 14.50 14.91 14.13 14.77 2,104,800 +0.88(+6.34%)
Apr 16, 2020 13.57 13.91 13.41 13.89 1,940,354 +0.33(+2.43%)
Apr 15, 2020 13.51 14.32 13.34 13.56 2,359,869 -0.75(-5.24%)
Apr 14, 2020 13.42 14.58 13.38 14.31 2,545,450 +1.29(+9.91%)
Apr 13, 2020 13.29 13.29 12.42 13.02 1,949,648 -0.27(-2.03%)
Apr 09, 2020 13.86 14.24 13.02 13.29 2,221,700 -0.24(-1.77%)
Apr 08, 2020 13.28 13.57 12.89 13.53 1,819,409 +0.76(+5.95%)
Apr 07, 2020 14.19 14.40 12.74 12.77 2,819,700 -0.46(-3.48%)
Apr 06, 2020 13.63 13.66 12.60 13.23 3,569,286 +0.61(+4.83%)
Apr 03, 2020 12.54 13.43 12.41 12.62 3,073,100 -0.03(-0.24%)
Apr 02, 2020 10.39 13.25 10.02 12.65 6,764,355 +0.94(+8.03%)
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.