Skip to main content

Invitae Corp (NY: NVTA )

3.415 -0.275 (-7.45%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 28, 2018 4.450 4.850 4.350 4.700 9,182,649 -0.71(-13.12%)
Mar 27, 2018 6.380 6.470 5.350 5.410 3,319,476 -1.59(-22.71%)
Mar 26, 2018 7.150 7.200 6.820 7.000 410,097 -0.02(-0.28%)
Mar 23, 2018 7.250 7.260 7.010 7.020 305,541 -0.26(-3.57%)
Mar 22, 2018 7.370 7.490 7.200 7.280 290,950 -0.14(-1.89%)
Mar 21, 2018 7.280 7.570 7.260 7.420 198,405 +0.12(+1.64%)
Mar 20, 2018 7.450 7.500 7.210 7.300 313,977 -0.13(-1.75%)
Mar 19, 2018 7.560 7.625 7.260 7.430 451,501 -0.13(-1.72%)
Mar 16, 2018 7.610 7.660 7.490 7.560 380,155 -0.03(-0.40%)
Mar 15, 2018 7.420 7.690 7.340 7.590 300,314 +0.19(+2.57%)
Mar 14, 2018 7.610 7.640 7.390 7.400 311,669 -0.14(-1.86%)
Mar 13, 2018 7.950 7.950 7.320 7.540 592,071 -0.39(-4.92%)
Mar 12, 2018 7.700 7.980 7.660 7.930 515,560 +0.25(+3.26%)
Mar 09, 2018 7.560 7.750 7.310 7.680 684,879 +0.19(+2.54%)
Mar 08, 2018 7.330 7.570 7.230 7.490 445,689 +0.16(+2.18%)
Mar 07, 2018 7.380 7.070 7.330 525,114 +0.08(+1.10%)
Mar 06, 2018 7.060 7.370 7.020 7.250 744,896 +0.23(+3.28%)
Mar 05, 2018 6.810 7.070 6.800 7.020 626,068 +0.18(+2.63%)
Mar 02, 2018 6.710 6.850 6.651 6.840 435,991 +0.04(+0.59%)
Mar 01, 2018 6.610 6.830 6.500 6.800 829,153 +0.21(+3.19%)
Feb 28, 2018 6.660 6.820 6.580 6.590 512,474 -0.04(-0.60%)
Feb 27, 2018 6.560 6.760 6.530 6.630 428,721 +0.07(+1.07%)
Feb 26, 2018 6.560 6.660 6.410 6.560 477,635 +0.03(+0.46%)
Feb 23, 2018 6.440 6.550 6.310 6.530 407,204 +0.10(+1.56%)
Feb 22, 2018 6.300 6.430 609,466 +0.10(+1.58%)
Feb 21, 2018 6.260 6.550 6.250 6.330 548,833 +0.10(+1.61%)
Feb 20, 2018 6.420 6.565 6.190 6.230 605,682 -0.25(-3.86%)
Feb 16, 2018 6.480 6.480 6.480 0 +0.29(+4.68%)
Feb 15, 2018 6.200 6.230 6.080 6.190 577,308 +0.03(+0.49%)
Feb 14, 2018 6.060 6.230 6.000 6.160 667,573 +0.07(+1.15%)
Feb 13, 2018 6.250 5.150 6.090 2,640,655 -0.20(-3.18%)
Feb 12, 2018 6.260 6.505 6.080 6.290 730,002 +0.05(+0.80%)
Feb 09, 2018 6.240 6.340 5.966 6.240 883,001 +0.07(+1.13%)
Feb 08, 2018 6.350 6.400 6.160 6.170 680,001 -0.20(-3.14%)
Feb 07, 2018 6.230 6.440 6.190 6.370 611,236 +0.15(+2.41%)
Feb 06, 2018 5.980 6.350 5.907 6.220 812,653 +0.00(+0.00%)
Feb 05, 2018 6.420 6.470 5.950 6.220 1,868,859 -0.30(-4.60%)
Feb 02, 2018 6.500 6.760 6.280 6.520 762,813 -0.01(-0.15%)
Feb 01, 2018 6.890 6.890 6.570 6.530 1,232,236 -0.36(-5.22%)
Jan 31, 2018 7.070 7.070 6.810 6.890 736,130 -0.11(-1.57%)
Jan 30, 2018 7.120 7.150 7.060 7.000 597,360 -0.19(-2.64%)
Jan 29, 2018 7.050 7.310 7.050 7.190 653,491 +0.14(+1.99%)
Jan 26, 2018 7.050 7.235 6.973 7.050 1,239,253 +0.02(+0.28%)
Jan 25, 2018 7.350 7.360 7.030 7.030 832,428 -0.28(-3.83%)
Jan 24, 2018 7.600 7.777 7.230 7.310 1,251,370 -0.27(-3.56%)
Jan 23, 2018 7.250 7.610 7.160 7.580 1,124,361 +0.33(+4.55%)
Jan 22, 2018 7.180 7.280 7.000 7.250 991,704 +0.11(+1.54%)
Jan 19, 2018 7.280 7.630 6.970 7.140 1,776,638 +0.11(+1.56%)
Jan 18, 2018 6.800 7.190 6.640 7.030 1,437,788 +0.26(+3.84%)
Jan 17, 2018 7.250 7.260 6.750 6.770 2,339,687 -0.49(-6.75%)
Jan 16, 2018 7.810 7.850 7.250 7.260 1,742,439 -0.32(-4.22%)
Jan 12, 2018 7.580 7.580 7.580 0 -1.33(-14.93%)
Jan 11, 2018 9.250 9.250 8.900 8.910 340,141 -0.39(-4.19%)
Jan 10, 2018 9.100 9.400 8.950 9.300 391,354 +0.12(+1.31%)
Jan 09, 2018 8.720 9.240 8.670 9.180 692,147 +0.55(+6.37%)
Jan 08, 2018 9.980 10.05 8.610 8.630 2,005,954 -1.42(-14.13%)
Jan 05, 2018 9.900 10.41 9.750 10.05 1,114,696 +0.23(+2.34%)
Jan 04, 2018 9.570 9.900 9.350 9.820 383,714 +0.29(+3.04%)
Jan 03, 2018 9.440 9.650 9.250 9.530 335,926 +0.19(+2.03%)
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.