Invitae Corp (NY: NVTA )

15.76 USD +0.13 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.25 10.93 10.09 10.23 73,471 +0.36(+3.65%)
Mar 30, 2016 9.690 10.25 9.690 9.870 79,149 +0.23(+2.39%)
Mar 29, 2016 9.000 11.25 8.870 9.640 233,178 +0.66(+7.35%)
Mar 28, 2016 9.010 9.010 8.651 8.980 22,639 +0.06(+0.67%)
Mar 24, 2016 8.730 8.920 8.920 8.920 23,500 +0.18(+2.06%)
Mar 23, 2016 9.200 9.580 8.620 8.740 34,996 -0.43(-4.69%)
Mar 22, 2016 9.010 9.580 8.949 9.170 196,449 -0.02(-0.22%)
Mar 21, 2016 9.390 9.700 9.053 9.190 94,154 -0.23(-2.44%)
Mar 18, 2016 8.630 9.750 8.310 9.420 179,026 +0.92(+10.82%)
Mar 17, 2016 8.360 8.736 8.230 8.500 64,669 +0.21(+2.53%)
Mar 16, 2016 8.260 8.390 8.170 8.290 46,124 +0.01(+0.12%)
Mar 15, 2016 8.590 8.590 8.170 8.280 44,466 -0.28(-3.27%)
Mar 14, 2016 8.640 8.640 8.310 8.560 53,298 -0.01(-0.12%)
Mar 11, 2016 8.540 8.630 8.400 8.570 37,752 +0.16(+1.90%)
Mar 10, 2016 8.880 8.880 8.320 8.410 50,949 -0.15(-1.75%)
Mar 09, 2016 9.060 9.060 8.540 8.560 54,489 -0.33(-3.71%)
Mar 08, 2016 9.340 9.340 8.880 8.890 41,072 -0.62(-6.52%)
Mar 07, 2016 9.270 9.920 9.210 9.510 54,115 +0.16(+1.71%)
Mar 04, 2016 9.044 9.315 8.850 9.350 77,670 +0.22(+2.41%)
Mar 03, 2016 9.100 9.230 9.020 9.130 77,806 +0.12(+1.33%)
Mar 02, 2016 9.080 9.170 8.910 9.010 89,822 +0.02(+0.22%)
Mar 01, 2016 8.840 9.180 8.440 8.990 143,294 +0.36(+4.17%)
Feb 29, 2016 8.700 9.205 8.584 8.630 67,902 -0.37(-4.11%)
Feb 26, 2016 8.300 9.980 8.020 9.000 162,489 +0.82(+10.02%)
Feb 25, 2016 8.200 8.340 8.020 8.180 42,318 -0.02(-0.24%)
Feb 24, 2016 7.750 8.310 7.450 8.200 136,278 +0.40(+5.13%)
Feb 23, 2016 7.820 7.890 7.710 7.800 38,049 +0.03(+0.39%)
Feb 22, 2016 7.400 7.850 7.400 7.770 53,618 +0.38(+5.14%)
Feb 19, 2016 7.280 8.050 7.220 7.390 109,472 +0.16(+2.21%)
Feb 18, 2016 7.160 7.330 6.850 7.230 61,758 +0.20(+2.84%)
Feb 17, 2016 6.580 7.070 6.463 7.030 41,762 +0.53(+8.15%)
Feb 16, 2016 6.500 6.780 6.230 6.500 123,259 +0.17(+2.69%)
Feb 12, 2016 6.620 6.330 6.330 6.330 189,800 -0.22(-3.36%)
Feb 11, 2016 5.940 6.560 5.660 6.550 166,572 +0.60(+10.08%)
Feb 10, 2016 6.600 6.790 5.940 5.950 188,405 -0.89(-13.01%)
Feb 09, 2016 6.870 7.130 6.551 6.840 58,878 -0.23(-3.25%)
Feb 08, 2016 7.240 7.590 6.900 7.070 144,618 -0.19(-2.62%)
Feb 05, 2016 7.280 7.390 7.040 7.260 106,169 +0.00(+0.00%)
Feb 04, 2016 7.560 7.730 7.170 7.260 74,299 -0.13(-1.76%)
Feb 03, 2016 7.070 7.390 6.710 7.390 74,747 +0.38(+5.42%)
Feb 02, 2016 6.890 7.230 6.830 7.010 69,102 +0.00(+0.00%)
Feb 01, 2016 6.930 7.140 6.660 7.010 61,115 +0.01(+0.14%)
Jan 29, 2016 6.710 7.030 6.490 7.000 185,514 +0.24(+3.55%)
Jan 28, 2016 7.270 7.270 6.500 6.760 296,905 -0.40(-5.59%)
Jan 27, 2016 8.380 8.380 7.030 7.160 224,717 -1.19(-14.25%)
Jan 26, 2016 8.110 8.450 7.620 8.350 41,354 +0.32(+3.99%)
Jan 25, 2016 8.060 8.490 8.000 8.030 196,322 +0.02(+0.25%)
Jan 22, 2016 7.690 8.040 7.670 8.010 44,049 +0.50(+6.66%)
Jan 21, 2016 7.210 8.000 7.060 7.510 80,623 +0.30(+4.16%)
Jan 20, 2016 6.840 7.700 6.570 7.210 250,088 +0.24(+3.44%)
Jan 19, 2016 7.360 7.450 6.940 6.970 184,716 -0.17(-2.38%)
Jan 15, 2016 7.280 7.140 7.140 7.140 107,100 -0.32(-4.29%)
Jan 14, 2016 7.290 7.640 7.110 7.460 94,016 +0.19(+2.61%)
Jan 13, 2016 7.540 7.780 7.150 7.270 126,385 -0.27(-3.58%)
Jan 12, 2016 7.310 7.630 7.180 7.540 101,810 +0.29(+4.00%)
Jan 11, 2016 7.520 7.520 6.910 7.250 164,605 -0.27(-3.59%)
Jan 08, 2016 7.070 8.120 7.035 7.520 214,591 +0.51(+7.28%)
Jan 07, 2016 7.100 7.200 6.850 7.010 159,379 -0.27(-3.71%)
Jan 06, 2016 7.350 7.530 6.870 7.280 270,135 -0.18(-2.41%)
Jan 05, 2016 7.280 7.500 7.230 7.460 125,507 +0.16(+2.19%)
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.