Skip to main content

Invitae Corp (NY: NVTA )

3.500 +0.100 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.