Invitae Corp (NY: NVTA )

17.14 USD -0.85 (-4.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.10 17.49 16.03 16.82 2,936,300 -0.32(-1.87%)
May 28, 2020 17.17 17.88 16.60 17.14 2,538,858 +0.02(+0.12%)
May 27, 2020 16.74 17.17 16.04 17.12 2,017,243 +0.58(+3.51%)
May 26, 2020 17.94 18.19 16.50 16.54 2,525,231 -0.97(-5.54%)
May 22, 2020 16.76 17.74 16.56 17.51 1,956,300 +0.77(+4.60%)
May 21, 2020 16.76 16.96 16.04 16.74 1,565,295 +0.00(+0.00%)
May 20, 2020 16.37 16.90 16.13 16.74 2,272,908 +0.72(+4.49%)
May 19, 2020 17.00 17.27 15.99 16.02 1,923,119 -1.11(-6.48%)
May 18, 2020 17.20 17.58 16.76 17.13 2,012,661 +0.65(+3.94%)
May 15, 2020 15.54 16.50 15.12 16.48 1,806,900 +0.91(+5.84%)
May 14, 2020 15.60 16.33 15.12 15.57 2,201,457 -0.54(-3.35%)
May 13, 2020 17.56 17.73 15.50 16.11 2,397,810 -1.42(-8.10%)
May 12, 2020 18.06 18.83 17.37 17.53 2,818,062 -0.32(-1.79%)
May 11, 2020 17.10 18.00 16.86 17.85 2,058,205 +0.69(+4.02%)
May 08, 2020 16.38 17.24 16.03 17.16 1,660,500 +1.04(+6.45%)
May 07, 2020 16.68 16.72 15.83 16.12 1,930,925 -0.20(-1.23%)
May 06, 2020 16.98 17.37 15.64 16.32 2,842,702 -0.35(-2.10%)
May 05, 2020 16.80 17.09 16.45 16.67 2,477,668 +0.46(+2.84%)
May 04, 2020 15.09 16.24 14.84 16.21 2,280,429 +0.81(+5.26%)
May 01, 2020 16.00 16.47 15.02 15.40 2,448,900 -1.15(-6.95%)
Apr 30, 2020 17.25 17.46 16.50 16.55 1,664,685 -0.94(-5.37%)
Apr 29, 2020 17.49 17.72 16.78 17.49 2,105,787 +0.58(+3.43%)
Apr 28, 2020 18.38 18.45 16.39 16.91 2,628,933 -0.80(-4.52%)
Apr 27, 2020 16.79 18.55 16.72 17.71 2,815,894 +1.27(+7.73%)
Apr 24, 2020 15.76 16.69 15.62 16.44 1,832,700 +0.82(+5.25%)
Apr 23, 2020 16.59 17.05 15.58 15.62 4,041,803 -0.82(-4.99%)
Apr 22, 2020 15.74 16.68 15.29 16.44 1,582,620 +1.20(+7.87%)
Apr 21, 2020 15.12 15.63 14.58 15.24 2,336,792 -0.15(-0.97%)
Apr 20, 2020 14.50 15.86 14.33 15.39 3,401,304 +0.62(+4.20%)
Apr 17, 2020 14.50 14.91 14.13 14.77 2,104,800 +0.88(+6.34%)
Apr 16, 2020 13.57 13.91 13.41 13.89 1,940,354 +0.33(+2.43%)
Apr 15, 2020 13.51 14.32 13.34 13.56 2,359,869 -0.75(-5.24%)
Apr 14, 2020 13.42 14.58 13.38 14.31 2,545,450 +1.29(+9.91%)
Apr 13, 2020 13.29 13.29 12.42 13.02 1,949,648 -0.27(-2.03%)
Apr 09, 2020 13.86 14.24 13.02 13.29 2,221,700 -0.24(-1.77%)
Apr 08, 2020 13.28 13.57 12.89 13.53 1,819,409 +0.76(+5.95%)
Apr 07, 2020 14.19 14.40 12.74 12.77 2,819,700 -0.46(-3.48%)
Apr 06, 2020 13.63 13.66 12.60 13.23 3,569,286 +0.61(+4.83%)
Apr 03, 2020 12.54 13.43 12.41 12.62 3,073,100 -0.03(-0.24%)
Apr 02, 2020 10.39 13.25 10.02 12.65 6,764,355 +0.94(+8.03%)
Apr 01, 2020 12.57 13.27 11.70 11.71 2,335,912 -1.96(-14.34%)
Mar 31, 2020 14.22 14.76 13.27 13.67 1,874,486 -0.52(-3.66%)
Mar 30, 2020 14.22 14.88 13.13 14.19 3,601,582 +0.10(+0.71%)
Mar 27, 2020 15.16 15.93 14.00 14.09 3,463,300 -2.25(-13.77%)
Mar 26, 2020 14.05 17.68 14.00 16.34 3,952,563 +1.70(+11.61%)
Mar 25, 2020 12.68 15.35 12.50 14.64 4,348,006 +2.49(+20.49%)
Mar 24, 2020 11.09 12.24 10.75 12.15 2,998,842 +2.07(+20.54%)
Mar 23, 2020 10.02 10.70 9.530 10.08 2,463,495 -0.07(-0.69%)
Mar 20, 2020 10.61 11.31 9.650 10.15 3,422,100 +0.36(+3.68%)
Mar 19, 2020 7.650 10.17 7.410 9.790 4,113,842 +2.15(+28.14%)
Mar 18, 2020 9.000 9.570 7.580 7.640 4,232,113 -2.11(-21.64%)
Mar 17, 2020 10.08 10.36 8.520 9.750 5,805,312 -0.17(-1.71%)
Mar 16, 2020 10.50 11.09 9.750 9.920 4,770,365 -2.31(-18.89%)
Mar 13, 2020 13.21 13.24 11.00 12.23 5,551,500 +0.35(+2.95%)
Mar 12, 2020 14.51 14.51 11.84 11.88 6,283,002 -3.97(-25.05%)
Mar 11, 2020 17.31 17.72 15.84 15.85 4,375,815 -2.00(-11.20%)
Mar 10, 2020 17.52 17.88 16.01 17.85 3,950,743 +1.18(+7.08%)
Mar 09, 2020 16.54 18.16 16.00 16.67 3,429,810 -1.96(-10.52%)
Mar 06, 2020 19.30 19.80 18.25 18.63 3,110,100 -1.41(-7.04%)
Mar 05, 2020 20.21 21.09 19.55 20.04 2,621,594 -0.81(-3.88%)
Mar 04, 2020 19.78 20.87 19.51 20.85 2,727,116 +1.36(+6.98%)
Mar 03, 2020 20.29 20.89 18.85 19.49 2,940,720 -0.61(-3.03%)
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.