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 (%)
Jun 30, 2017 9.740 9.890 9.540 9.560 186,577 -0.18(-1.85%)
Jun 29, 2017 9.630 9.785 9.600 9.740 176,496 +0.11(+1.14%)
Jun 28, 2017 9.390 9.680 9.300 9.630 304,970 +0.31(+3.33%)
Jun 27, 2017 9.600 9.678 9.260 9.320 232,972 -0.32(-3.32%)
Jun 26, 2017 9.310 9.730 9.280 9.640 531,727 +0.09(+0.94%)
Jun 23, 2017 9.580 9.750 9.455 9.550 1,543,883 -0.04(-0.42%)
Jun 22, 2017 9.630 9.815 9.480 9.590 182,585 +0.00(+0.00%)
Jun 21, 2017 9.480 9.670 9.450 9.590 200,272 +0.16(+1.70%)
Jun 20, 2017 9.510 9.630 9.415 9.430 138,952 -0.05(-0.53%)
Jun 19, 2017 9.390 9.580 9.261 9.480 166,824 +0.13(+1.39%)
Jun 16, 2017 9.400 9.540 9.250 9.350 293,524 -0.14(-1.48%)
Jun 15, 2017 9.280 9.510 9.200 9.490 135,074 +0.03(+0.32%)
Jun 14, 2017 9.220 9.500 9.190 9.460 179,522 +0.15(+1.61%)
Jun 13, 2017 9.170 9.440 9.020 9.310 165,166 +0.13(+1.42%)
Jun 12, 2017 9.150 9.450 8.960 9.180 165,511 -0.03(-0.33%)
Jun 09, 2017 9.100 9.300 8.930 9.210 220,526 +0.13(+1.43%)
Jun 08, 2017 8.900 9.110 8.719 9.080 259,160 +0.19(+2.14%)
Jun 07, 2017 8.970 9.130 8.642 8.890 226,999 -0.09(-1.00%)
Jun 06, 2017 8.780 9.030 8.700 8.980 256,126 +0.10(+1.13%)
Jun 05, 2017 9.320 9.350 8.810 8.880 190,358 -0.40(-4.31%)
Jun 02, 2017 9.050 9.350 9.030 9.280 266,408 +0.32(+3.57%)
Jun 01, 2017 8.540 8.960 8.490 8.960 313,763 +0.38(+4.43%)
May 31, 2017 8.560 8.630 8.450 8.580 418,479 +0.02(+0.23%)
May 30, 2017 8.600 8.640 8.385 8.560 318,156 -0.04(-0.47%)
May 26, 2017 8.450 8.740 8.450 8.600 422,337 +0.18(+2.14%)
May 25, 2017 8.430 8.475 8.170 8.420 407,376 -0.01(-0.12%)
May 24, 2017 8.640 8.640 8.310 8.430 389,816 -0.21(-2.43%)
May 23, 2017 8.870 8.950 8.530 8.640 378,120 -0.21(-2.37%)
May 22, 2017 9.000 9.100 8.750 8.850 279,319 -0.16(-1.78%)
May 19, 2017 8.940 9.200 8.940 9.010 245,738 +0.11(+1.24%)
May 18, 2017 9.100 9.205 8.810 8.900 549,002 -0.26(-2.84%)
May 17, 2017 9.550 9.590 9.010 9.160 436,247 -0.51(-5.27%)
May 16, 2017 9.750 9.950 9.630 9.670 165,122 -0.16(-1.63%)
May 15, 2017 9.830 9.910 9.760 9.830 164,323 +0.04(+0.41%)
May 12, 2017 9.820 9.840 9.620 9.790 190,831 +0.02(+0.20%)
May 11, 2017 9.600 9.790 9.520 9.770 324,043 +0.17(+1.77%)
May 10, 2017 9.800 9.870 9.430 9.600 485,432 -0.19(-1.94%)
May 09, 2017 10.78 10.99 9.750 9.790 988,488 -0.99(-9.18%)
May 08, 2017 10.85 10.89 10.54 10.78 210,304 -0.02(-0.19%)
May 05, 2017 10.83 10.98 10.70 10.80 149,827 +0.01(+0.09%)
May 04, 2017 11.00 11.00 10.64 10.79 160,065 -0.12(-1.10%)
May 03, 2017 11.14 11.14 10.76 10.91 172,170 -0.22(-1.98%)
May 02, 2017 11.17 11.28 10.90 11.13 176,477 -0.03(-0.27%)
May 01, 2017 11.05 11.25 10.97 11.16 201,423 +0.13(+1.18%)
Apr 28, 2017 11.03 11.10 10.72 11.03 206,976 -0.12(-1.08%)
Apr 27, 2017 11.04 11.39 10.86 11.15 175,240 +0.14(+1.27%)
Apr 26, 2017 10.68 11.11 10.62 11.01 298,065 +0.34(+3.19%)
Apr 25, 2017 10.45 10.70 10.42 10.67 177,207 +0.28(+2.69%)
Apr 24, 2017 10.50 10.54 10.33 10.39 118,749 +0.01(+0.10%)
Apr 21, 2017 10.52 10.58 10.33 10.38 165,879 -0.15(-1.42%)
Apr 20, 2017 10.38 10.55 10.31 10.53 138,718 +0.16(+1.54%)
Apr 19, 2017 10.41 10.58 10.37 10.37 129,492 -0.02(-0.19%)
Apr 18, 2017 10.40 10.50 10.26 10.39 149,605 -0.11(-1.05%)
Apr 17, 2017 10.43 10.54 10.41 10.50 125,647 +0.02(+0.19%)
Apr 13, 2017 10.37 10.60 10.33 10.48 364,463 +0.11(+1.06%)
Apr 12, 2017 10.75 10.93 10.33 10.37 494,951 -0.49(-4.51%)
Apr 11, 2017 11.13 11.25 10.68 10.86 275,206 -0.26(-2.34%)
Apr 10, 2017 11.35 11.52 10.98 11.12 382,158 -0.27(-2.37%)
Apr 07, 2017 11.07 11.48 10.96 11.39 422,083 +0.34(+3.08%)
Apr 06, 2017 10.80 11.39 10.76 11.05 361,368 +0.29(+2.70%)
Apr 05, 2017 11.40 11.49 10.61 10.76 391,367 -0.59(-5.20%)
Apr 04, 2017 11.42 11.72 11.29 11.35 264,720 -0.16(-1.39%)
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.