Skip to main content

Invitae Corp (NY: NVTA )

3.950 -0.370 (-8.56%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.720 7.990 7.340 7.850 265,540 +0.09(+1.16%)
Aug 30, 2016 8.160 8.300 7.720 7.760 68,943 -0.46(-5.60%)
Aug 29, 2016 7.630 8.390 7.630 8.220 75,833 +0.65(+8.59%)
Aug 26, 2016 7.890 7.980 7.520 7.570 123,851 -0.35(-4.42%)
Aug 25, 2016 7.820 8.530 7.820 7.920 59,918 -0.09(-1.12%)
Aug 24, 2016 8.700 8.980 7.780 8.010 130,279 -0.73(-8.35%)
Aug 23, 2016 8.660 8.940 8.580 8.740 33,643 +0.17(+1.98%)
Aug 22, 2016 8.520 8.640 8.300 8.570 18,450 +0.11(+1.30%)
Aug 19, 2016 8.590 8.710 8.300 8.460 63,493 -0.20(-2.31%)
Aug 18, 2016 8.910 9.115 8.570 8.660 51,752 -0.17(-1.93%)
Aug 17, 2016 8.910 9.010 8.750 8.830 76,309 +0.02(+0.23%)
Aug 16, 2016 9.330 9.410 8.770 8.810 64,291 -0.67(-7.07%)
Aug 15, 2016 8.810 9.610 8.810 9.480 131,753 +0.54(+6.04%)
Aug 12, 2016 8.920 9.080 8.670 8.940 37,600 +0.04(+0.45%)
Aug 11, 2016 8.900 9.060 8.660 8.900 42,657 -0.05(-0.56%)
Aug 10, 2016 9.480 9.630 8.475 8.950 89,621 -0.73(-7.54%)
Aug 09, 2016 9.590 9.840 9.410 9.680 242,175 +0.26(+2.76%)
Aug 08, 2016 8.740 9.470 8.430 9.420 92,556 +0.77(+8.90%)
Aug 05, 2016 8.450 8.770 8.130 8.650 47,277 +0.21(+2.49%)
Aug 04, 2016 8.530 8.852 8.369 8.440 50,607 -0.09(-1.06%)
Aug 03, 2016 8.320 8.580 8.090 8.530 40,563 +0.17(+2.03%)
Aug 02, 2016 8.360 8.480 8.050 8.360 53,122 -0.04(-0.48%)
Aug 01, 2016 8.700 9.050 8.340 8.400 57,396 -0.37(-4.22%)
Jul 29, 2016 8.730 8.970 8.450 8.770 58,362 +0.08(+0.92%)
Jul 28, 2016 9.110 9.380 8.650 8.690 42,545 -0.34(-3.77%)
Jul 27, 2016 8.170 9.140 8.170 9.030 76,028 +0.85(+10.39%)
Jul 26, 2016 7.850 8.290 7.730 8.180 50,286 +0.37(+4.74%)
Jul 25, 2016 8.157 8.157 7.660 7.810 56,613 -0.26(-3.22%)
Jul 22, 2016 7.750 8.330 7.750 8.070 51,170 +0.32(+4.13%)
Jul 21, 2016 7.650 8.080 7.650 7.750 45,020 +0.06(+0.78%)
Jul 20, 2016 7.840 8.059 7.590 7.690 100,453 -0.15(-1.91%)
Jul 19, 2016 8.070 8.070 7.810 7.840 80,711 -0.27(-3.33%)
Jul 18, 2016 8.700 8.700 8.010 8.110 110,824 -0.50(-5.81%)
Jul 15, 2016 8.460 8.690 8.320 8.610 39,344 +0.26(+3.11%)
Jul 14, 2016 8.790 8.790 8.310 8.350 62,344 -0.46(-5.22%)
Jul 13, 2016 9.100 9.210 8.720 8.810 41,910 -0.24(-2.65%)
Jul 12, 2016 8.980 9.100 8.750 9.050 57,869 +0.18(+2.03%)
Jul 11, 2016 9.050 9.090 8.700 8.870 94,896 -0.17(-1.88%)
Jul 08, 2016 8.670 9.060 8.540 9.040 80,693 +0.50(+5.85%)
Jul 07, 2016 8.190 8.580 8.190 8.540 67,853 +0.38(+4.66%)
Jul 06, 2016 8.000 8.240 7.930 8.160 135,477 +0.17(+2.13%)
Jul 05, 2016 7.700 8.190 7.662 7.990 113,955 +0.39(+5.13%)
Jul 01, 2016 7.430 7.600 7.600 7.600 37,700 +0.21(+2.84%)
Jun 30, 2016 7.300 7.450 7.225 7.390 75,861 +0.09(+1.23%)
Jun 29, 2016 7.800 7.800 7.140 7.300 114,094 -0.36(-4.70%)
Jun 28, 2016 7.480 7.910 7.310 7.660 134,943 +0.01(+0.13%)
Jun 27, 2016 8.200 8.420 7.600 7.650 116,590 -0.85(-10.00%)
Jun 24, 2016 7.890 9.220 7.820 8.500 1,622,317 +0.26(+3.16%)
Jun 23, 2016 8.130 8.630 8.130 8.240 89,186 +0.10(+1.23%)
Jun 22, 2016 8.220 8.680 8.010 8.140 78,956 -0.04(-0.49%)
Jun 21, 2016 7.920 8.370 7.610 8.180 69,754 +0.34(+4.34%)
Jun 20, 2016 7.690 8.470 7.690 7.840 95,019 +0.12(+1.55%)
Jun 17, 2016 7.920 8.150 7.680 7.720 88,437 -0.31(-3.86%)
Jun 16, 2016 7.540 8.050 7.540 8.030 81,662 +0.33(+4.29%)
Jun 15, 2016 7.680 8.070 7.590 7.700 100,680 -0.07(-0.90%)
Jun 14, 2016 7.710 8.040 7.710 7.770 73,480 -0.08(-1.02%)
Jun 13, 2016 7.960 8.290 7.630 7.850 99,212 -0.27(-3.33%)
Jun 10, 2016 8.600 8.740 8.010 8.120 71,103 -0.62(-7.09%)
Jun 09, 2016 8.870 9.360 8.670 8.740 64,757 -0.31(-3.43%)
Jun 08, 2016 8.960 9.450 8.960 9.050 79,938 -0.04(-0.44%)
Jun 07, 2016 9.500 9.500 9.000 9.090 79,231 -0.46(-4.82%)
Jun 06, 2016 9.530 9.800 9.360 9.550 72,765 -0.07(-0.73%)
Jun 03, 2016 9.530 9.670 9.400 9.620 44,174 +0.09(+0.94%)
Jun 02, 2016 9.350 9.690 9.260 9.530 50,639 +0.04(+0.42%)
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.