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 (%)
Nov 30, 2017 8.540 8.770 8.470 8.740 387,852 +0.22(+2.58%)
Nov 29, 2017 8.550 8.705 8.420 8.520 284,296 -0.03(-0.35%)
Nov 28, 2017 8.610 8.670 8.300 8.550 217,949 -0.04(-0.47%)
Nov 27, 2017 8.540 8.700 8.469 8.590 286,352 +0.04(+0.47%)
Nov 24, 2017 8.680 8.680 8.450 8.550 174,007 -0.10(-1.16%)
Nov 22, 2017 8.450 8.680 8.340 8.650 437,627 +0.20(+2.37%)
Nov 21, 2017 8.400 8.540 8.260 8.450 340,432 +0.06(+0.72%)
Nov 20, 2017 8.300 8.410 8.160 8.390 408,131 +0.13(+1.57%)
Nov 17, 2017 8.190 8.270 8.000 8.260 514,882 +0.07(+0.85%)
Nov 16, 2017 8.210 8.375 8.150 8.190 363,849 -0.06(-0.73%)
Nov 15, 2017 7.770 8.460 7.500 8.250 857,960 +0.39(+4.96%)
Nov 14, 2017 8.130 8.180 7.830 7.860 346,759 -0.34(-4.15%)
Nov 13, 2017 8.640 8.674 8.190 8.200 310,574 -0.42(-4.87%)
Nov 10, 2017 9.000 9.055 8.510 8.620 346,738 -0.38(-4.22%)
Nov 09, 2017 8.950 9.080 8.880 9.000 397,059 +0.05(+0.56%)
Nov 08, 2017 9.050 9.110 8.790 8.950 647,537 -0.20(-2.19%)
Nov 07, 2017 7.970 9.250 7.800 9.150 1,514,400 +1.01(+12.41%)
Nov 06, 2017 8.320 8.400 8.120 8.140 422,324 -0.17(-2.05%)
Nov 03, 2017 8.370 8.410 8.260 8.310 252,639 -0.12(-1.42%)
Nov 02, 2017 8.480 8.630 8.350 8.430 213,887 -0.01(-0.12%)
Nov 01, 2017 8.500 8.530 8.260 8.440 348,966 +0.00(+0.00%)
Oct 31, 2017 8.710 8.720 8.362 8.440 459,584 -0.23(-2.65%)
Oct 30, 2017 9.100 9.110 8.600 8.670 392,719 -0.42(-4.62%)
Oct 27, 2017 8.660 9.110 8.600 9.090 347,744 +0.47(+5.45%)
Oct 26, 2017 8.890 8.960 8.520 8.620 443,215 -0.37(-4.12%)
Oct 25, 2017 9.470 9.690 8.920 8.990 695,249 -0.45(-4.77%)
Oct 24, 2017 9.910 9.910 9.330 9.440 447,353 -0.43(-4.36%)
Oct 23, 2017 9.920 9.920 9.790 9.870 176,045 -0.05(-0.50%)
Oct 20, 2017 9.810 9.930 9.800 9.920 251,620 +0.22(+2.27%)
Oct 19, 2017 9.880 9.985 9.580 9.700 307,550 -0.19(-1.92%)
Oct 18, 2017 9.900 10.03 9.830 9.890 310,375 +0.04(+0.41%)
Oct 17, 2017 9.780 9.960 9.780 9.850 602,661 +0.01(+0.10%)
Oct 16, 2017 9.820 9.920 9.750 9.840 197,918 +0.04(+0.41%)
Oct 13, 2017 9.800 9.820 9.560 9.800 176,066 +0.04(+0.41%)
Oct 12, 2017 9.920 9.920 9.700 9.760 168,037 -0.19(-1.91%)
Oct 11, 2017 9.900 10.10 9.890 9.950 233,223 +0.01(+0.10%)
Oct 10, 2017 9.920 10.03 9.816 9.940 286,212 +0.06(+0.61%)
Oct 09, 2017 9.900 10.00 9.720 9.880 218,889 -0.01(-0.10%)
Oct 06, 2017 9.670 9.890 9.640 9.890 180,586 +0.24(+2.49%)
Oct 05, 2017 10.05 10.05 9.560 9.650 278,144 -0.34(-3.40%)
Oct 04, 2017 9.860 10.10 9.830 9.990 214,531 +0.09(+0.91%)
Oct 03, 2017 9.770 9.940 9.730 9.900 282,293 +0.06(+0.61%)
Oct 02, 2017 9.320 9.870 9.240 9.840 327,135 +0.47(+5.02%)
Sep 29, 2017 9.140 9.370 9.140 9.370 244,239 +0.21(+2.29%)
Sep 28, 2017 9.130 9.180 9.070 9.160 133,885 +0.05(+0.55%)
Sep 27, 2017 8.950 9.150 8.850 9.110 222,828 +0.17(+1.90%)
Sep 26, 2017 9.000 9.040 8.890 8.940 142,525 -0.05(-0.56%)
Sep 25, 2017 9.100 9.120 8.820 8.990 235,062 -0.10(-1.10%)
Sep 22, 2017 8.930 9.170 8.870 9.090 173,592 +0.13(+1.45%)
Sep 21, 2017 8.930 9.070 8.857 8.960 153,769 +0.05(+0.56%)
Sep 20, 2017 8.880 8.970 8.820 8.910 201,061 +0.02(+0.22%)
Sep 19, 2017 8.900 8.920 8.810 8.890 235,572 -0.03(-0.34%)
Sep 18, 2017 9.140 9.140 8.880 8.920 469,185 -0.14(-1.55%)
Sep 15, 2017 9.220 9.260 9.050 9.060 490,330 -0.18(-1.95%)
Sep 14, 2017 9.340 9.340 9.200 9.240 224,317 -0.17(-1.81%)
Sep 13, 2017 9.370 9.490 9.130 9.410 359,020 -0.01(-0.11%)
Sep 12, 2017 9.380 9.470 9.310 9.420 165,288 +0.04(+0.43%)
Sep 11, 2017 9.500 9.500 9.310 9.380 131,048 +0.00(+0.00%)
Sep 08, 2017 9.420 9.470 9.304 9.380 238,903 -0.04(-0.42%)
Sep 07, 2017 9.520 9.630 9.410 9.420 158,936 -0.10(-1.05%)
Sep 06, 2017 9.830 9.900 9.470 9.520 207,348 -0.29(-2.96%)
Sep 05, 2017 9.840 9.900 9.650 9.810 200,006 -0.03(-0.30%)
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.