Invitae Corp (NY: NVTA )

14.99 USD -0.77 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.65 16.80 16.38 16.73 1,214,700 +0.01(+0.06%)
Sep 27, 2018 16.75 17.02 16.56 16.72 599,081 +0.05(+0.30%)
Sep 26, 2018 16.39 17.04 16.20 16.67 923,986 +0.54(+3.35%)
Sep 25, 2018 16.69 16.94 16.12 16.13 1,067,002 -0.57(-3.41%)
Sep 24, 2018 16.82 17.30 16.51 16.70 1,196,249 -0.02(-0.12%)
Sep 21, 2018 16.90 17.25 16.53 16.72 1,942,000 -0.17(-1.01%)
Sep 20, 2018 16.17 16.93 16.06 16.89 1,650,517 +0.77(+4.78%)
Sep 19, 2018 18.17 18.26 16.03 16.12 2,652,092 -2.19(-11.96%)
Sep 18, 2018 16.49 18.38 16.41 18.31 3,302,541 +1.79(+10.84%)
Sep 17, 2018 15.68 16.74 15.52 16.52 3,273,284 +0.94(+6.03%)
Sep 14, 2018 13.77 15.71 13.68 15.58 7,327,300 +1.96(+14.39%)
Sep 13, 2018 13.67 13.73 13.02 13.62 1,055,473 -0.09(-0.66%)
Sep 12, 2018 13.84 14.04 13.30 13.71 830,248 -0.17(-1.22%)
Sep 11, 2018 13.52 13.95 13.26 13.88 802,831 +0.37(+2.74%)
Sep 10, 2018 13.97 14.06 13.19 13.51 1,178,807 -0.44(-3.15%)
Sep 07, 2018 14.22 14.79 13.89 13.95 1,209,100 -0.23(-1.62%)
Sep 06, 2018 14.22 14.42 13.65 14.18 1,378,625 -0.07(-0.49%)
Sep 05, 2018 14.45 14.74 13.66 14.25 2,702,718 -0.27(-1.86%)
Sep 04, 2018 14.81 15.12 14.23 14.52 1,557,306 -0.29(-1.96%)
Aug 31, 2018 14.81 14.81 14.81 0 +0.64(+4.52%)
Aug 30, 2018 14.17 14.62 14.00 14.17 1,440,587 +0.01(+0.07%)
Aug 29, 2018 13.15 14.19 13.14 14.16 1,850,182 +1.00(+7.60%)
Aug 28, 2018 13.00 13.34 12.63 13.16 1,192,243 +0.09(+0.69%)
Aug 27, 2018 12.70 13.37 12.56 13.07 1,686,792 +0.51(+4.06%)
Aug 24, 2018 12.00 12.75 11.99 12.56 1,732,000 +0.57(+4.75%)
Aug 23, 2018 11.43 12.00 11.43 11.99 1,571,233 +0.66(+5.83%)
Aug 22, 2018 10.85 11.49 10.81 11.33 1,215,691 +0.48(+4.42%)
Aug 21, 2018 10.59 10.89 10.49 10.85 828,160 +0.26(+2.46%)
Aug 20, 2018 10.34 10.70 10.18 10.59 1,167,773 +0.38(+3.72%)
Aug 17, 2018 10.45 10.48 10.07 10.21 623,100 -0.27(-2.58%)
Aug 16, 2018 10.42 11.00 10.24 10.48 1,394,441 +0.10(+0.96%)
Aug 15, 2018 10.06 10.50 10.03 10.38 893,740 +0.32(+3.18%)
Aug 14, 2018 10.00 10.15 9.790 10.06 655,861 +0.08(+0.80%)
Aug 13, 2018 10.05 10.18 9.790 9.980 858,246 +0.03(+0.30%)
Aug 10, 2018 9.490 10.18 9.400 9.950 1,537,800 +0.04(+0.40%)
Aug 09, 2018 9.350 9.950 9.250 9.910 2,098,503 +0.47(+4.98%)
Aug 08, 2018 8.790 9.700 8.510 9.440 5,248,645 +1.40(+17.41%)
Aug 07, 2018 8.000 8.100 7.730 8.040 686,288 +0.03(+0.37%)
Aug 06, 2018 8.260 8.300 7.940 8.010 1,319,613 -0.25(-3.03%)
Aug 03, 2018 8.290 8.610 8.160 8.260 1,268,400 +0.01(+0.12%)
Aug 02, 2018 8.600 8.730 8.230 8.250 1,567,877 -0.44(-5.06%)
Aug 01, 2018 8.900 8.940 8.570 8.690 651,369 -0.15(-1.70%)
Jul 31, 2018 8.430 8.965 8.430 8.840 1,105,209 +0.42(+4.99%)
Jul 30, 2018 8.380 8.730 8.300 8.420 763,389 +0.05(+0.60%)
Jul 27, 2018 8.680 8.680 8.100 8.370 757,600 -0.33(-3.79%)
Jul 26, 2018 8.820 8.848 8.352 8.700 627,262 -0.11(-1.25%)
Jul 25, 2018 8.690 8.930 8.550 8.810 667,956 +0.20(+2.32%)
Jul 24, 2018 8.620 8.870 8.330 8.610 748,774 +0.06(+0.70%)
Jul 23, 2018 8.410 8.640 8.260 8.550 333,879 +0.14(+1.66%)
Jul 20, 2018 8.690 8.700 8.270 8.410 408,124 -0.26(-3.00%)
Jul 19, 2018 8.300 8.720 8.250 8.670 537,672 +0.34(+4.08%)
Jul 18, 2018 8.350 8.360 8.220 8.330 211,325 -0.04(-0.48%)
Jul 17, 2018 8.280 8.450 8.260 8.370 322,915 +0.06(+0.72%)
Jul 16, 2018 8.300 8.390 7.950 8.310 459,092 +0.02(+0.24%)
Jul 13, 2018 8.240 8.450 8.230 8.290 357,673 +0.03(+0.36%)
Jul 12, 2018 8.170 8.260 8.020 8.260 432,518 +0.11(+1.35%)
Jul 11, 2018 8.000 8.220 7.800 8.150 435,561 +0.04(+0.49%)
Jul 10, 2018 7.940 8.155 7.900 8.110 622,440 +0.27(+3.44%)
Jul 09, 2018 7.990 8.010 7.650 7.840 396,709 -0.12(-1.51%)
Jul 06, 2018 7.800 8.030 7.740 7.960 544,358 +0.23(+2.98%)
Jul 05, 2018 7.600 7.790 7.480 7.730 420,245 +0.16(+2.11%)
Jul 03, 2018 7.570 7.570 7.570 0 +0.03(+0.40%)
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.