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 (%)
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%)
Jul 02, 2018 7.270 7.540 7.110 7.540 555,407 +0.19(+2.59%)
Jun 29, 2018 7.290 7.560 7.230 7.350 637,744 +0.13(+1.80%)
Jun 28, 2018 7.270 7.270 7.080 7.220 688,962 -0.05(-0.69%)
Jun 27, 2018 7.620 7.640 7.270 7.270 601,238 -0.37(-4.84%)
Jun 26, 2018 7.500 7.670 7.150 7.640 924,897 +0.15(+2.00%)
Jun 25, 2018 8.030 8.260 7.470 7.490 1,734,485 -0.59(-7.30%)
Jun 22, 2018 8.030 8.160 7.810 8.080 3,307,832 +0.07(+0.87%)
Jun 21, 2018 8.200 8.250 8.005 8.010 465,274 -0.18(-2.20%)
Jun 20, 2018 8.300 8.470 8.030 8.190 638,045 -0.11(-1.33%)
Jun 19, 2018 8.360 8.450 8.110 8.300 754,236 -0.12(-1.43%)
Jun 18, 2018 8.100 8.585 8.040 8.420 833,977 +0.30(+3.69%)
Jun 15, 2018 8.250 7.890 8.120 4,044,759 +0.03(+0.37%)
Jun 14, 2018 8.100 8.150 7.870 8.090 712,045 -0.01(-0.12%)
Jun 13, 2018 7.950 8.305 7.910 8.100 938,627 +0.14(+1.76%)
Jun 12, 2018 7.890 8.140 7.810 7.960 941,735 +0.08(+1.02%)
Jun 11, 2018 7.860 8.020 7.820 7.880 885,676 +0.09(+1.16%)
Jun 08, 2018 7.750 7.860 7.690 7.790 719,496 +0.04(+0.52%)
Jun 07, 2018 7.720 7.850 7.630 7.750 699,201 +0.04(+0.52%)
Jun 06, 2018 7.800 7.710 756,456 +0.08(+1.05%)
Jun 05, 2018 7.720 7.795 7.460 7.630 804,180 -0.08(-1.04%)
Jun 04, 2018 7.550 7.720 7.270 7.710 1,075,098 +0.21(+2.80%)
Jun 01, 2018 7.460 7.507 7.380 7.500 393,814 +0.10(+1.35%)
May 31, 2018 7.470 7.550 7.320 7.400 364,870 -0.05(-0.67%)
May 30, 2018 7.350 7.510 7.340 7.450 366,334 +0.10(+1.36%)
May 29, 2018 7.270 7.440 7.200 7.350 432,935 +0.08(+1.10%)
May 25, 2018 7.270 7.270 7.270 0 -0.55(-7.03%)
May 24, 2018 7.710 7.860 7.630 7.820 981,457 +0.10(+1.30%)
May 23, 2018 7.450 7.760 7.390 7.720 954,948 +0.26(+3.49%)
May 22, 2018 7.270 7.500 7.180 7.460 812,637 +0.22(+3.04%)
May 21, 2018 6.860 7.270 6.810 7.240 1,007,557 +0.44(+6.47%)
May 18, 2018 6.600 6.810 6.570 6.800 612,548 +0.26(+3.98%)
May 17, 2018 6.560 6.710 6.460 6.540 430,814 +0.06(+0.93%)
May 16, 2018 5.730 6.760 5.500 6.480 2,176,943 -0.48(-6.90%)
May 15, 2018 6.980 7.000 6.820 6.960 336,265 -0.03(-0.43%)
May 14, 2018 6.930 7.080 6.660 6.990 641,586 +0.07(+1.01%)
May 11, 2018 6.580 6.940 6.540 6.920 1,139,580 +0.35(+5.33%)
May 10, 2018 6.130 6.730 6.110 6.570 2,152,334 +0.65(+10.98%)
May 09, 2018 5.610 5.930 5.570 5.920 609,111 +0.32(+5.71%)
May 08, 2018 5.810 5.810 5.540 5.600 383,423 -0.22(-3.78%)
May 07, 2018 5.530 5.890 5.480 5.820 683,953 +0.32(+5.82%)
May 04, 2018 5.420 5.590 5.370 5.500 395,359 +0.10(+1.85%)
May 03, 2018 5.440 5.450 5.310 5.400 396,326 -0.10(-1.82%)
May 02, 2018 5.510 5.600 5.465 5.500 285,870 -0.01(-0.18%)
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.