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 30, 2016 8.530 8.940 8.490 8.760 103,653 +0.37(+4.41%)
Sep 29, 2016 8.800 8.838 8.350 8.390 42,575 -0.37(-4.22%)
Sep 28, 2016 8.700 8.850 8.680 8.760 43,786 +0.06(+0.69%)
Sep 27, 2016 8.570 8.700 8.500 8.700 44,233 +0.25(+2.96%)
Sep 26, 2016 8.490 8.730 8.301 8.450 53,306 +0.02(+0.24%)
Sep 23, 2016 8.690 8.850 8.310 8.430 45,211 -0.35(-3.99%)
Sep 22, 2016 8.250 8.790 8.170 8.780 91,840 +0.48(+5.78%)
Sep 21, 2016 8.000 8.320 7.790 8.300 55,808 +0.41(+5.20%)
Sep 20, 2016 7.900 7.970 7.615 7.890 56,847 +0.10(+1.28%)
Sep 19, 2016 8.220 8.300 7.750 7.790 78,174 -0.39(-4.77%)
Sep 16, 2016 7.890 8.460 7.800 8.180 539,119 +0.30(+3.81%)
Sep 15, 2016 7.680 7.950 7.680 7.880 68,399 +0.14(+1.81%)
Sep 14, 2016 7.730 8.060 7.630 7.740 131,176 -0.03(-0.39%)
Sep 13, 2016 7.750 8.180 7.600 7.770 120,960 -0.06(-0.77%)
Sep 12, 2016 7.770 8.144 7.700 7.830 118,339 +0.06(+0.77%)
Sep 09, 2016 8.400 8.510 7.740 7.770 191,412 -0.77(-9.02%)
Sep 08, 2016 8.710 8.860 8.460 8.540 145,548 -0.38(-4.26%)
Sep 07, 2016 8.900 9.185 8.863 8.920 152,296 -0.02(-0.22%)
Sep 06, 2016 8.480 9.190 8.480 8.940 214,932 +0.43(+5.05%)
Sep 02, 2016 8.390 8.510 8.510 8.510 56,100 +0.17(+2.04%)
Sep 01, 2016 7.950 8.390 7.760 8.340 85,634 +0.49(+6.24%)
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%)
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.