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 (%)
Feb 05, 2024 0.0891 0 -0.30(-77.12%)
Feb 02, 2024 0.3803 0.3947 0.3650 0.3894 6,056,371 +0.01(+2.69%)
Feb 01, 2024 0.3900 0.4050 0.3700 0.3792 7,620,732 -0.01(-2.77%)
Jan 31, 2024 0.4050 0.4147 0.3900 0.3900 3,671,814 -0.02(-3.89%)
Jan 30, 2024 0.4479 0.4522 0.4000 0.4058 5,794,742 -0.05(-10.34%)
Jan 29, 2024 0.4200 0.4532 0.4040 0.4526 5,997,184 +0.04(+10.39%)
Jan 26, 2024 0.3860 0.4298 0.3851 0.4100 7,823,719 +0.03(+7.30%)
Jan 25, 2024 0.3950 0.4000 0.3601 0.3821 7,052,897 -0.01(-2.67%)
Jan 24, 2024 0.4100 0.4226 0.3900 0.3926 7,220,388 -0.02(-5.85%)
Jan 23, 2024 0.4399 0.4399 0.4048 0.4170 4,802,535 -0.01(-2.62%)
Jan 22, 2024 0.4390 0.4640 0.4140 0.4282 5,142,888 -0.00(-0.19%)
Jan 19, 2024 0.4522 0.4541 0.3960 0.4290 10,069,489 -0.02(-4.67%)
Jan 18, 2024 0.4827 0.4832 0.4253 0.4500 6,348,676 -0.03(-6.25%)
Jan 17, 2024 0.5000 0.5032 0.4700 0.4800 4,299,279 -0.02(-4.00%)
Jan 16, 2024 0.5000 0.5150 0.4810 0.5000 4,359,506 -0.00(-0.02%)
Jan 12, 2024 0.5193 0.5329 0.5000 0.5001 6,556,536 -0.01(-2.08%)
Jan 11, 2024 0.5570 0.5598 0.5100 0.5107 5,277,597 -0.05(-8.16%)
Jan 10, 2024 0.5700 0.5767 0.5425 0.5561 2,057,606 -0.01(-1.77%)
Jan 09, 2024 0.5700 0.5805 0.5601 0.5661 2,878,738 -0.01(-0.88%)
Jan 08, 2024 0.5234 0.5799 0.5120 0.5711 6,633,201 +0.06(+10.76%)
Jan 05, 2024 0.5384 0.5479 0.5117 0.5156 6,401,992 -0.03(-5.05%)
Jan 04, 2024 0.5720 0.5720 0.5330 0.5430 5,948,083 -0.02(-3.04%)
Jan 03, 2024 0.6122 0.6122 0.5550 0.5600 7,779,690 -0.05(-8.62%)
Jan 02, 2024 0.6300 0.6470 0.6030 0.6128 5,337,838 -0.01(-2.23%)
Dec 29, 2023 0.6619 0.6798 0.6200 0.6268 10,301,181 -0.04(-6.34%)
Dec 28, 2023 0.6768 0.6990 0.6315 0.6692 10,521,610 +0.00(+0.36%)
Dec 27, 2023 0.7200 0.7199 0.6614 0.6668 10,213,899 -0.04(-5.83%)
Dec 26, 2023 0.7291 0.7335 0.6743 0.7081 7,874,663 -0.01(-1.75%)
Dec 22, 2023 0.6500 0.7329 0.6500 0.7207 11,226,399 +0.07(+10.32%)
Dec 21, 2023 0.7099 0.7099 0.6461 0.6533 7,785,978 +0.01(+0.82%)
Dec 20, 2023 0.6669 0.7639 0.6399 0.6480 14,141,922 -0.03(-3.71%)
Dec 19, 2023 0.6100 0.6750 0.6001 0.6730 13,296,772 +0.08(+14.26%)
Dec 18, 2023 0.6200 0.6380 0.5525 0.5890 8,791,436 -0.03(-4.98%)
Dec 15, 2023 0.6821 0.6988 0.6100 0.6199 15,353,727 -0.03(-4.16%)
Dec 14, 2023 0.5983 0.7020 0.5949 0.6468 18,614,388 +0.07(+11.36%)
Dec 13, 2023 0.5140 0.5822 0.4750 0.5808 7,710,967 +0.06(+11.18%)
Dec 12, 2023 0.5439 0.5501 0.5003 0.5224 6,524,771 -0.03(-4.91%)
Dec 11, 2023 0.5770 0.5800 0.5300 0.5494 5,250,111 -0.02(-4.02%)
Dec 08, 2023 0.5890 0.5890 0.5601 0.5724 3,926,177 -0.00(-0.26%)
Dec 07, 2023 0.6046 0.6098 0.5514 0.5739 5,168,757 -0.02(-3.32%)
Dec 06, 2023 0.5945 0.6262 0.5802 0.5936 6,103,033 +0.01(+1.26%)
Dec 05, 2023 0.5900 0.6099 0.5760 0.5862 5,685,980 -0.01(-1.13%)
Dec 04, 2023 0.5670 0.6390 0.5605 0.5929 8,079,628 +0.01(+2.54%)
Dec 01, 2023 0.5000 0.5782 0.5000 0.5782 7,309,326 +0.07(+13.77%)
Nov 30, 2023 0.5300 0.5300 0.5005 0.5082 6,064,585 -0.01(-1.78%)
Nov 29, 2023 0.5233 0.5700 0.5151 0.5174 6,479,944 +0.01(+1.43%)
Nov 28, 2023 0.5300 0.5332 0.4805 0.5101 7,633,223 -0.02(-4.46%)
Nov 27, 2023 0.5400 0.5565 0.5250 0.5339 4,810,395 -0.01(-1.18%)
Nov 24, 2023 0.5490 0.5580 0.5263 0.5403 2,511,232 -0.00(-0.52%)
Nov 22, 2023 0.5490 0.5550 0.5250 0.5431 3,426,284 +0.02(+4.26%)
Nov 21, 2023 0.5600 0.5696 0.5200 0.5209 6,589,816 -0.04(-7.74%)
Nov 20, 2023 0.5595 0.6000 0.5529 0.5646 6,962,736 -0.01(-2.45%)
Nov 17, 2023 0.5500 0.5895 0.5350 0.5788 6,355,747 +0.04(+6.49%)
Nov 16, 2023 0.5800 0.5790 0.4950 0.5435 7,675,644 -0.01(-1.29%)
Nov 15, 2023 0.6000 0.6477 0.5454 0.5506 9,005,928 -0.05(-8.23%)
Nov 14, 2023 0.5450 0.6000 0.5401 0.6000 8,177,002 +0.08(+16.12%)
Nov 13, 2023 0.4832 0.5369 0.4526 0.5167 6,286,121 +0.05(+9.96%)
Nov 10, 2023 0.4625 0.5024 0.4477 0.4699 11,121,291 +0.05(+11.85%)
Nov 09, 2023 0.6100 0.6180 0.3600 0.4201 27,314,666 -0.27(-39.05%)
Nov 08, 2023 0.7300 0.7300 0.6850 0.6892 9,247,996 +0.01(+0.75%)
Nov 07, 2023 0.6600 0.7094 0.6600 0.6841 6,583,233 +0.02(+2.43%)
Nov 06, 2023 0.6400 0.6820 0.6374 0.6679 6,991,832 +0.03(+5.20%)
Nov 03, 2023 0.6400 0.6700 0.6311 0.6349 8,523,023 +0.01(+0.81%)
Nov 02, 2023 0.5892 0.6457 0.5800 0.6298 6,236,106 +0.05(+9.38%)
Nov 01, 2023 0.6000 0.6049 0.5500 0.5758 4,323,270 -0.03(-4.94%)
Oct 31, 2023 0.6000 0.6537 0.5950 0.6057 5,079,107 -0.00(-0.38%)
Oct 30, 2023 0.5976 0.6181 0.5615 0.6080 5,753,373 +0.03(+5.85%)
Oct 27, 2023 0.5651 0.5831 0.5500 0.5744 4,232,271 +0.01(+1.47%)
Oct 26, 2023 0.5100 0.5750 0.5100 0.5661 7,058,793 +0.05(+10.03%)
Oct 25, 2023 0.5500 0.5494 0.5100 0.5145 3,516,621 -0.03(-5.46%)
Oct 24, 2023 0.5273 0.5699 0.5273 0.5442 6,743,892 +0.01(+2.37%)
Oct 23, 2023 0.5500 0.5500 0.5208 0.5316 6,951,324 -0.03(-4.73%)
Oct 20, 2023 0.6080 0.6080 0.5500 0.5580 8,328,708 -0.05(-8.57%)
Oct 19, 2023 0.6000 0.6320 0.6000 0.6103 3,602,221 +0.01(+0.84%)
Oct 18, 2023 0.6096 0.6200 0.6047 0.6052 3,492,182 -0.02(-2.51%)
Oct 17, 2023 0.6400 0.6574 0.6150 0.6208 7,592,041 -0.03(-4.29%)
Oct 16, 2023 0.6243 0.6580 0.6076 0.6486 5,261,170 +0.03(+5.70%)
Oct 13, 2023 0.6163 0.6297 0.6000 0.6136 4,384,622 -0.01(-1.27%)
Oct 12, 2023 0.6300 0.6380 0.6064 0.6215 6,204,591 -0.02(-2.59%)
Oct 11, 2023 0.7100 0.7100 0.6300 0.6380 5,972,464 -0.05(-6.67%)
Oct 10, 2023 0.6513 0.7000 0.6440 0.6836 7,468,033 +0.03(+3.83%)
Oct 09, 2023 0.6470 0.6622 0.6258 0.6584 8,113,893 -0.01(-1.01%)
Oct 06, 2023 0.6300 0.6930 0.6127 0.6651 16,117,216 +0.02(+3.84%)
Oct 05, 2023 0.6398 0.6499 0.6010 0.6405 19,744,396 -0.00(-0.56%)
Oct 04, 2023 0.6582 0.6764 0.6104 0.6441 12,234,897 -0.03(-3.87%)
Oct 03, 2023 0.6600 0.7243 0.6350 0.6700 24,776,760 -0.02(-2.83%)
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.