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 (%)
Jul 30, 2021 27.69 28.73 27.69 27.99 1,894,283 -0.09(-0.32%)
Jul 29, 2021 28.44 28.60 27.91 28.08 1,288,416 -0.06(-0.21%)
Jul 28, 2021 27.40 28.61 27.32 28.14 2,038,888 +1.04(+3.84%)
Jul 27, 2021 27.60 27.75 26.02 27.10 2,802,655 -0.51(-1.85%)
Jul 26, 2021 28.00 28.61 27.30 27.61 2,320,252 -0.57(-2.02%)
Jul 23, 2021 27.59 28.39 27.53 28.18 2,405,142 -0.22(-0.77%)
Jul 22, 2021 29.39 29.50 28.19 28.40 3,877,298 -0.92(-3.14%)
Jul 21, 2021 29.29 29.79 28.56 29.32 2,595,000 +0.07(+0.24%)
Jul 20, 2021 28.91 29.41 27.92 29.25 2,364,977 +0.50(+1.74%)
Jul 19, 2021 27.70 29.14 27.52 28.75 2,348,106 +0.27(+0.95%)
Jul 16, 2021 28.38 29.00 27.94 28.48 2,111,503 +0.37(+1.32%)
Jul 15, 2021 28.33 29.41 27.71 28.11 3,846,524 -0.50(-1.75%)
Jul 14, 2021 29.73 30.26 28.12 28.61 4,001,551 -1.26(-4.22%)
Jul 13, 2021 31.00 31.19 29.80 29.87 2,313,685 -1.54(-4.90%)
Jul 12, 2021 32.08 32.45 31.25 31.41 1,471,016 -0.54(-1.69%)
Jul 09, 2021 31.21 31.96 30.53 31.95 1,745,182 +0.94(+3.03%)
Jul 08, 2021 30.99 31.36 29.90 31.01 3,717,040 -1.11(-3.46%)
Jul 07, 2021 33.67 33.81 31.66 32.12 1,856,843 -1.12(-3.37%)
Jul 06, 2021 33.06 34.11 32.70 33.24 2,239,580 -0.12(-0.36%)
Jul 02, 2021 33.78 34.28 32.66 33.36 2,032,046 -0.24(-0.71%)
Jul 01, 2021 33.62 34.06 32.43 33.60 1,875,340 -0.13(-0.39%)
Jun 30, 2021 33.90 34.37 33.20 33.73 2,651,194 -0.35(-1.03%)
Jun 29, 2021 34.39 35.09 33.84 34.08 2,149,143 -0.39(-1.13%)
Jun 28, 2021 35.51 35.51 34.02 34.47 3,332,551 +0.02(+0.06%)
Jun 25, 2021 34.31 34.56 33.19 34.45 16,074,728 +0.20(+0.58%)
Jun 24, 2021 34.04 35.00 33.90 34.25 2,632,553 +0.44(+1.30%)
Jun 23, 2021 33.18 34.30 33.18 33.81 2,471,547 +0.69(+2.08%)
Jun 22, 2021 33.31 33.78 32.46 33.12 2,373,489 -0.22(-0.66%)
Jun 21, 2021 32.54 33.62 31.74 33.34 3,079,895 +0.55(+1.68%)
Jun 18, 2021 31.95 32.98 31.90 32.79 6,646,346 +0.49(+1.52%)
Jun 17, 2021 29.81 32.97 29.75 32.30 4,374,285 +2.17(+7.20%)
Jun 16, 2021 30.30 30.98 29.03 30.13 3,106,959 -0.38(-1.25%)
Jun 15, 2021 31.64 31.74 30.17 30.51 2,507,405 -1.02(-3.24%)
Jun 14, 2021 31.34 32.08 31.16 31.53 2,938,377 +0.31(+0.99%)
Jun 11, 2021 31.40 31.64 30.56 31.22 2,051,658 -0.07(-0.22%)
Jun 10, 2021 30.49 31.53 29.97 31.29 3,553,982 +0.77(+2.52%)
Jun 09, 2021 30.13 30.82 29.77 30.52 3,534,957 +0.77(+2.59%)
Jun 08, 2021 29.95 30.33 28.34 29.75 3,230,121 +0.54(+1.85%)
Jun 07, 2021 27.35 29.87 27.25 29.21 3,581,326 +1.83(+6.68%)
Jun 04, 2021 27.23 28.08 27.22 27.38 2,170,698 +0.36(+1.33%)
Jun 03, 2021 28.16 28.59 26.95 27.02 3,053,476 -1.47(-5.16%)
Jun 02, 2021 28.00 29.03 27.90 28.49 2,629,012 +0.34(+1.21%)
Jun 01, 2021 28.98 29.25 27.56 28.15 2,894,564 -0.63(-2.19%)
May 28, 2021 29.25 30.33 28.54 28.78 2,549,298 -0.28(-0.96%)
May 27, 2021 28.82 29.39 28.51 29.06 3,018,968 +0.12(+0.41%)
May 26, 2021 29.06 29.45 28.79 28.94 2,467,903 +0.01(+0.03%)
May 25, 2021 27.98 29.24 27.91 28.93 3,513,333 +0.69(+2.44%)
May 24, 2021 27.58 28.96 27.10 28.24 3,558,993 +1.09(+4.01%)
May 21, 2021 27.98 28.16 27.12 27.15 2,251,341 -0.42(-1.52%)
May 20, 2021 27.23 28.16 26.90 27.57 4,081,433 +0.72(+2.68%)
May 19, 2021 26.50 27.31 26.01 26.85 3,232,722 -0.54(-1.97%)
May 18, 2021 27.50 28.71 26.70 27.39 4,173,394 +0.08(+0.29%)
May 17, 2021 27.32 27.80 26.51 27.31 3,061,384 -0.43(-1.55%)
May 14, 2021 26.28 28.16 26.28 27.74 4,167,363 +1.65(+6.32%)
May 13, 2021 27.28 27.90 25.24 26.09 3,857,157 -0.67(-2.50%)
May 12, 2021 27.00 27.73 26.58 26.76 4,130,454 -1.22(-4.36%)
May 11, 2021 25.92 28.68 25.87 27.98 5,571,141 +0.90(+3.32%)
May 10, 2021 28.78 29.00 26.93 27.08 6,712,153 -2.87(-9.58%)
May 07, 2021 30.56 31.64 29.77 29.95 4,478,513 +0.49(+1.66%)
May 06, 2021 31.07 31.11 28.29 29.46 7,125,115 -1.77(-5.67%)
May 05, 2021 31.00 32.54 28.70 31.23 11,919,003 -0.27(-0.86%)
May 04, 2021 32.50 32.51 30.61 31.50 5,968,663 -1.37(-4.17%)
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.