Invitae Corp (NY: NVTA )

11.21 USD -0.53 (-4.51%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.25 30.33 28.54 28.78 2,549,298 -0.28(-0.96%)
May 27, 2021 28.82 29.39 28.51 29.06 3,018,968 +0.12(+0.41%)
May 26, 2021 29.06 29.45 28.79 28.94 2,467,903 +0.01(+0.03%)
May 25, 2021 27.98 29.24 27.91 28.93 3,513,333 +0.69(+2.44%)
May 24, 2021 27.58 28.96 27.10 28.24 3,558,993 +1.09(+4.01%)
May 21, 2021 27.98 28.16 27.12 27.15 2,251,341 -0.42(-1.52%)
May 20, 2021 27.23 28.16 26.90 27.57 4,081,433 +0.72(+2.68%)
May 19, 2021 26.50 27.31 26.01 26.85 3,232,722 -0.54(-1.97%)
May 18, 2021 27.50 28.71 26.70 27.39 4,173,394 +0.08(+0.29%)
May 17, 2021 27.32 27.80 26.51 27.31 3,061,384 -0.43(-1.55%)
May 14, 2021 26.28 28.16 26.28 27.74 4,167,363 +1.65(+6.32%)
May 13, 2021 27.28 27.90 25.24 26.09 3,857,157 -0.67(-2.50%)
May 12, 2021 27.00 27.73 26.58 26.76 4,130,454 -1.22(-4.36%)
May 11, 2021 25.92 28.68 25.87 27.98 5,571,141 +0.90(+3.32%)
May 10, 2021 28.78 29.00 26.93 27.08 6,712,153 -2.87(-9.58%)
May 07, 2021 30.56 31.64 29.77 29.95 4,478,513 +0.49(+1.66%)
May 06, 2021 31.07 31.11 28.29 29.46 7,125,115 -1.77(-5.67%)
May 05, 2021 31.00 32.54 28.70 31.23 11,919,003 -0.27(-0.86%)
May 04, 2021 32.50 32.51 30.61 31.50 5,968,663 -1.37(-4.17%)
May 03, 2021 35.09 35.40 32.78 32.87 3,221,911 -2.03(-5.82%)
Apr 30, 2021 34.60 35.74 34.21 34.90 2,318,300 -0.10(-0.29%)
Apr 29, 2021 36.80 36.97 34.54 35.00 3,204,984 -1.66(-4.53%)
Apr 28, 2021 36.53 37.50 35.88 36.66 1,717,633 -0.56(-1.50%)
Apr 27, 2021 37.98 38.20 36.89 37.22 1,552,421 -0.67(-1.77%)
Apr 26, 2021 36.68 38.42 36.41 37.89 3,237,295 +1.09(+2.96%)
Apr 23, 2021 36.06 36.95 35.34 36.80 2,003,200 +0.84(+2.34%)
Apr 22, 2021 36.13 37.33 35.50 35.96 2,501,556 -0.14(-0.39%)
Apr 21, 2021 33.75 36.28 33.18 36.10 3,514,418 +1.85(+5.40%)
Apr 20, 2021 34.92 36.27 33.82 34.25 2,838,105 -1.07(-3.03%)
Apr 19, 2021 36.96 37.49 34.65 35.32 3,027,679 -2.32(-6.16%)
Apr 16, 2021 39.06 39.09 36.86 37.64 2,359,900 -1.42(-3.64%)
Apr 15, 2021 39.39 39.97 38.85 39.06 3,051,946 -0.01(-0.03%)
Apr 14, 2021 39.38 41.03 38.94 39.07 3,451,342 -0.31(-0.79%)
Apr 13, 2021 37.67 39.62 37.64 39.38 3,298,639 +1.77(+4.71%)
Apr 12, 2021 37.79 37.79 35.90 37.61 3,389,728 -0.39(-1.03%)
Apr 09, 2021 38.07 38.24 37.10 38.00 2,836,700 -0.27(-0.71%)
Apr 08, 2021 37.97 39.27 37.76 38.27 2,589,910 +0.91(+2.44%)
Apr 07, 2021 40.13 40.67 37.11 37.36 4,127,810 -2.98(-7.39%)
Apr 06, 2021 40.11 41.52 39.41 40.34 3,099,591 -0.06(-0.15%)
Apr 05, 2021 42.18 42.58 40.26 40.40 5,155,865 +1.21(+3.09%)
Apr 01, 2021 39.29 41.49 39.10 39.19 5,391,900 +0.98(+2.56%)
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 5,088,894 +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%)
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.