Invitae Corp (NY: NVTA )

14.99 USD -0.77 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.940 7.940 7.940 0 +0.10(+1.28%)
Dec 29, 2016 7.640 7.856 7.330 7.840 539,144 +0.21(+2.75%)
Dec 28, 2016 7.400 7.660 7.310 7.630 363,639 +0.25(+3.39%)
Dec 27, 2016 7.270 7.478 7.210 7.380 397,148 +0.24(+3.36%)
Dec 23, 2016 7.140 7.140 7.140 0 +0.04(+0.56%)
Dec 22, 2016 7.300 7.360 7.030 7.100 240,847 -0.20(-2.74%)
Dec 21, 2016 7.460 7.580 7.270 7.300 260,438 -0.16(-2.14%)
Dec 20, 2016 7.330 7.470 7.310 7.460 293,222 +0.26(+3.61%)
Dec 19, 2016 7.390 7.490 7.180 7.200 277,628 -0.10(-1.37%)
Dec 16, 2016 7.290 7.620 7.200 7.300 695,482 +0.11(+1.53%)
Dec 15, 2016 7.400 7.570 7.151 7.190 235,217 -0.23(-3.10%)
Dec 14, 2016 7.490 7.660 7.270 7.420 224,737 -0.07(-0.93%)
Dec 13, 2016 7.260 7.570 7.252 7.490 421,427 +0.31(+4.32%)
Dec 12, 2016 7.250 7.495 7.100 7.180 343,761 -0.06(-0.83%)
Dec 09, 2016 7.060 7.470 6.970 7.240 423,578 +0.28(+4.02%)
Dec 08, 2016 6.870 7.040 6.750 6.960 271,075 +0.09(+1.31%)
Dec 07, 2016 6.950 6.965 6.650 6.870 175,167 -0.11(-1.58%)
Dec 06, 2016 7.050 7.075 6.870 6.980 249,886 -0.07(-0.99%)
Dec 05, 2016 7.020 7.240 6.950 7.050 308,292 +0.10(+1.44%)
Dec 02, 2016 6.830 7.150 6.750 6.950 311,335 +0.16(+2.36%)
Dec 01, 2016 6.850 7.148 6.680 6.790 273,581 -0.08(-1.16%)
Nov 30, 2016 6.990 7.070 6.820 6.870 205,670 -0.08(-1.15%)
Nov 29, 2016 7.120 7.150 6.810 6.950 347,097 -0.20(-2.80%)
Nov 28, 2016 7.500 7.500 6.820 7.150 649,236 -0.20(-2.72%)
Nov 25, 2016 7.340 7.640 7.300 7.350 509,980 +0.00(+0.00%)
Nov 23, 2016 7.350 7.350 7.350 0 +0.40(+5.76%)
Nov 22, 2016 7.040 7.231 6.930 6.950 948,492 +0.13(+1.91%)
Nov 21, 2016 6.250 6.870 6.200 6.820 1,065,313 +0.76(+12.54%)
Nov 18, 2016 6.140 6.390 6.010 6.060 954,622 +0.05(+0.83%)
Nov 17, 2016 5.920 6.245 5.760 6.010 5,116,249 -0.96(-13.77%)
Nov 16, 2016 7.950 7.990 6.760 6.970 1,294,944 -1.56(-18.29%)
Nov 15, 2016 8.680 8.680 8.200 8.530 149,453 -0.09(-1.04%)
Nov 14, 2016 8.900 9.254 8.300 8.620 647,912 -0.38(-4.22%)
Nov 11, 2016 9.040 9.500 8.810 9.000 290,806 -0.19(-2.07%)
Nov 10, 2016 8.360 9.420 8.360 9.190 341,116 +0.75(+8.89%)
Nov 09, 2016 7.990 8.460 7.760 8.440 188,984 +0.63(+8.07%)
Nov 08, 2016 8.000 8.290 7.760 7.810 239,530 +0.29(+3.86%)
Nov 07, 2016 7.200 7.540 7.040 7.520 85,278 +0.62(+8.99%)
Nov 04, 2016 6.450 7.350 6.360 6.900 107,488 +0.55(+8.66%)
Nov 03, 2016 6.680 6.802 6.300 6.350 83,962 -0.33(-4.94%)
Nov 02, 2016 7.520 7.520 6.670 6.680 142,784 -0.75(-10.09%)
Nov 01, 2016 7.850 7.970 7.400 7.430 110,157 -0.25(-3.26%)
Oct 31, 2016 7.590 8.000 7.550 7.680 239,483 +0.33(+4.49%)
Oct 28, 2016 7.300 7.400 7.090 7.350 93,236 +0.01(+0.14%)
Oct 27, 2016 7.480 7.538 7.300 7.340 30,675 -0.14(-1.87%)
Oct 26, 2016 7.510 7.620 7.450 7.480 41,962 -0.03(-0.40%)
Oct 25, 2016 7.560 7.672 7.500 7.510 29,395 -0.07(-0.92%)
Oct 24, 2016 7.600 7.730 7.570 7.580 31,940 -0.06(-0.79%)
Oct 21, 2016 7.600 7.738 7.570 7.640 18,131 +0.00(+0.00%)
Oct 20, 2016 7.770 7.830 7.570 7.640 39,362 -0.16(-2.05%)
Oct 19, 2016 7.680 8.150 7.500 7.800 43,802 +0.12(+1.56%)
Oct 18, 2016 7.540 7.820 7.520 7.680 39,998 +0.19(+2.54%)
Oct 17, 2016 7.220 7.850 7.220 7.490 57,009 -0.28(-3.60%)
Oct 14, 2016 7.420 7.850 7.349 7.770 89,732 +0.46(+6.29%)
Oct 13, 2016 7.820 7.820 7.300 7.310 91,614 -0.47(-6.04%)
Oct 12, 2016 7.800 7.930 7.600 7.780 60,507 +0.02(+0.26%)
Oct 11, 2016 8.100 8.141 7.620 7.760 73,338 -0.27(-3.36%)
Oct 10, 2016 8.430 8.500 8.000 8.030 81,545 -0.27(-3.25%)
Oct 07, 2016 8.600 8.600 8.220 8.300 23,489 -0.21(-2.47%)
Oct 06, 2016 8.550 8.690 8.290 8.510 34,444 +0.08(+0.95%)
Oct 05, 2016 8.350 8.530 8.280 8.430 33,903 +0.17(+2.06%)
Oct 04, 2016 8.410 8.450 8.230 8.260 68,255 -0.18(-2.13%)
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.