Skip to main content

Invitae Corp (NY: NVTA )

4.020 +0.520 (+14.86%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.92 10.92 10.12 10.21 147,134 -0.67(-6.16%)
Aug 28, 2015 9.860 11.68 9.460 10.88 255,647 +1.44(+15.25%)
Aug 27, 2015 9.200 9.460 8.890 9.440 114,360 +0.29(+3.17%)
Aug 26, 2015 8.920 9.175 8.500 9.150 112,106 +0.38(+4.33%)
Aug 25, 2015 8.800 8.930 8.440 8.770 213,653 +0.18(+2.10%)
Aug 24, 2015 8.000 8.680 8.000 8.590 224,752 +0.03(+0.35%)
Aug 21, 2015 8.220 8.710 8.020 8.560 283,350 +0.04(+0.47%)
Aug 20, 2015 8.840 8.890 8.350 8.520 135,485 -0.36(-4.05%)
Aug 19, 2015 8.460 9.000 8.360 8.880 187,502 +0.35(+4.10%)
Aug 18, 2015 8.840 9.090 8.480 8.530 199,857 -0.28(-3.18%)
Aug 17, 2015 8.600 9.440 8.430 8.810 137,866 +0.11(+1.26%)
Aug 14, 2015 8.970 9.188 8.555 8.700 319,326 -0.14(-1.58%)
Aug 13, 2015 8.930 9.205 8.740 8.840 361,946 -0.16(-1.78%)
Aug 12, 2015 8.790 9.320 8.450 9.000 472,494 +0.02(+0.22%)
Aug 11, 2015 8.880 9.410 8.610 8.980 341,310 -0.47(-4.97%)
Aug 10, 2015 10.08 10.24 9.320 9.450 286,031 -0.61(-6.06%)
Aug 07, 2015 8.110 10.55 8.110 10.06 278,913 +1.09(+12.15%)
Aug 06, 2015 9.520 9.910 8.490 8.970 284,343 -0.64(-6.66%)
Aug 05, 2015 9.830 10.01 9.510 9.610 88,597 -0.29(-2.93%)
Aug 04, 2015 9.850 10.18 9.540 9.900 63,044 -0.01(-0.10%)
Aug 03, 2015 10.00 10.40 9.630 9.910 94,766 -0.08(-0.80%)
Jul 31, 2015 9.780 10.55 9.680 9.990 70,494 +0.27(+2.78%)
Jul 30, 2015 9.910 10.00 9.700 9.720 92,492 -0.25(-2.51%)
Jul 29, 2015 10.37 10.56 9.930 9.970 117,351 -0.40(-3.86%)
Jul 28, 2015 10.44 10.66 10.20 10.37 58,866 -0.02(-0.19%)
Jul 27, 2015 10.45 10.73 10.23 10.39 110,070 -0.14(-1.33%)
Jul 24, 2015 11.15 11.24 10.52 10.53 149,860 -0.71(-6.32%)
Jul 23, 2015 11.51 11.60 11.00 11.24 120,057 -0.38(-3.27%)
Jul 22, 2015 13.28 13.28 11.52 11.62 134,706 -0.34(-2.84%)
Jul 21, 2015 12.24 12.43 11.67 11.96 161,043 -0.32(-2.61%)
Jul 20, 2015 12.46 12.50 12.04 12.28 76,202 -0.19(-1.52%)
Jul 17, 2015 12.26 12.54 12.18 12.47 51,865 +0.11(+0.89%)
Jul 16, 2015 12.79 13.12 12.12 12.36 104,895 -0.39(-3.06%)
Jul 15, 2015 12.94 13.28 12.33 12.75 182,982 -0.35(-2.67%)
Jul 14, 2015 12.82 13.26 12.57 13.10 95,476 +0.07(+0.54%)
Jul 13, 2015 13.20 13.31 12.61 13.03 145,186 -0.17(-1.29%)
Jul 10, 2015 13.10 13.48 13.10 13.20 40,588 +0.17(+1.30%)
Jul 09, 2015 14.13 14.13 12.93 13.03 106,305 -0.96(-6.86%)
Jul 08, 2015 14.71 14.89 13.83 13.99 102,942 -0.93(-6.23%)
Jul 07, 2015 15.48 15.48 14.81 14.92 78,506 -0.47(-3.05%)
Jul 06, 2015 14.79 15.42 14.67 15.39 87,828 +0.27(+1.79%)
Jul 02, 2015 15.10 15.12 15.12 15.12 68,300 +0.07(+0.47%)
Jul 01, 2015 15.00 15.16 14.93 15.05 62,625 +0.17(+1.14%)
Jun 30, 2015 14.76 15.04 14.56 14.88 31,788 +0.27(+1.85%)
Jun 29, 2015 14.76 14.90 14.51 14.61 74,206 -0.41(-2.73%)
Jun 26, 2015 14.99 15.11 14.76 15.02 105,614 +0.02(+0.13%)
Jun 25, 2015 15.06 15.25 14.90 15.00 88,069 -0.14(-0.92%)
Jun 24, 2015 15.33 15.47 14.87 15.14 74,194 -0.22(-1.43%)
Jun 23, 2015 14.90 15.43 14.84 15.36 72,791 +0.39(+2.61%)
Jun 22, 2015 14.40 14.99 13.97 14.97 85,384 +0.91(+6.47%)
Jun 19, 2015 14.90 15.19 14.04 14.06 319,761 -0.77(-5.19%)
Jun 18, 2015 15.40 16.39 14.77 14.83 172,477 -0.32(-2.11%)
Jun 17, 2015 14.75 15.16 14.37 15.15 93,934 +0.48(+3.27%)
Jun 16, 2015 15.38 15.78 14.56 14.67 80,939 -0.62(-4.05%)
Jun 15, 2015 15.20 15.60 15.05 15.29 62,422 +0.10(+0.66%)
Jun 12, 2015 15.45 15.78 14.90 15.19 84,486 -0.32(-2.06%)
Jun 11, 2015 15.01 15.72 14.85 15.51 107,746 +0.75(+5.08%)
Jun 10, 2015 14.17 15.40 14.16 14.76 166,370 +0.65(+4.61%)
Jun 09, 2015 14.88 14.89 14.01 14.11 104,195 -0.65(-4.40%)
Jun 08, 2015 14.06 14.89 14.06 14.76 149,705 +0.76(+5.43%)
Jun 05, 2015 14.03 14.46 13.32 14.00 153,134 +0.00(+0.00%)
Jun 04, 2015 14.50 14.74 13.72 14.00 160,036 -0.39(-2.71%)
Jun 03, 2015 13.11 14.66 13.01 14.39 235,477 +1.35(+10.35%)
Jun 02, 2015 12.78 13.28 12.53 13.04 135,826 +0.29(+2.27%)
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.