Invitae Corp (NY: NVTA )

27.99 USD -0.23 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 44.68 44.97 42.63 43.35 3,699,577 -0.94(-2.12%)
Sep 29, 2020 44.35 45.94 44.04 44.29 2,132,790 +0.39(+0.89%)
Sep 28, 2020 45.24 46.17 43.23 43.90 2,673,905 -0.77(-1.72%)
Sep 25, 2020 42.90 44.82 42.46 44.67 2,550,500 +1.96(+4.59%)
Sep 24, 2020 39.23 43.54 38.88 42.71 2,848,552 +1.96(+4.81%)
Sep 23, 2020 42.91 44.03 40.09 40.75 3,297,701 -2.35(-5.45%)
Sep 22, 2020 41.09 43.59 39.92 43.10 3,463,906 +2.51(+6.18%)
Sep 21, 2020 39.25 40.79 37.59 40.59 4,300,109 +0.59(+1.48%)
Sep 18, 2020 39.70 40.96 38.42 40.00 6,409,300 +0.93(+2.38%)
Sep 17, 2020 38.99 40.15 37.90 39.07 3,173,260 -1.00(-2.50%)
Sep 16, 2020 39.08 40.93 38.57 40.07 5,138,626 +1.06(+2.72%)
Sep 15, 2020 35.51 39.94 35.48 39.01 4,452,311 +3.87(+11.01%)
Sep 14, 2020 33.14 35.31 33.14 35.14 2,047,438 +2.61(+8.02%)
Sep 11, 2020 33.20 33.86 32.01 32.53 1,382,500 -0.22(-0.67%)
Sep 10, 2020 32.77 34.98 32.15 32.75 2,255,014 +0.27(+0.83%)
Sep 09, 2020 30.76 32.73 30.43 32.48 2,241,087 +2.25(+7.44%)
Sep 08, 2020 30.88 32.83 30.17 30.23 2,430,307 -1.89(-5.88%)
Sep 04, 2020 33.80 34.38 29.20 32.12 3,839,300 -2.21(-6.44%)
Sep 03, 2020 36.50 36.50 33.05 34.33 2,671,240 -2.72(-7.34%)
Sep 02, 2020 36.83 37.22 34.51 37.05 2,120,027 +0.38(+1.04%)
Sep 01, 2020 34.97 36.74 34.15 36.67 2,480,711 +1.71(+4.89%)
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%)
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.