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 (%)
Mar 31, 2021 35.75 39.05 35.75 38.21 5,199,089 +2.91(+8.24%)
Mar 30, 2021 32.75 35.61 31.76 35.30 5,733,604 +2.24(+6.78%)
Mar 29, 2021 34.20 34.79 32.36 33.06 3,685,991 -1.39(-4.03%)
Mar 26, 2021 34.52 35.31 31.95 34.45 4,480,700 -0.21(-0.61%)
Mar 25, 2021 34.49 35.19 32.69 34.66 6,488,612 -1.12(-3.13%)
Mar 24, 2021 41.33 41.33 35.46 35.78 6,061,906 -5.13(-12.54%)
Mar 23, 2021 42.45 42.72 40.42 40.91 2,858,726 -1.88(-4.39%)
Mar 22, 2021 41.41 43.75 41.11 42.79 3,246,794 +1.42(+3.43%)
Mar 19, 2021 39.97 41.86 39.26 41.37 5,301,100 +1.70(+4.29%)
Mar 18, 2021 41.50 42.16 39.31 39.67 3,617,513 -3.13(-7.31%)
Mar 17, 2021 39.76 43.99 38.75 42.80 4,608,230 +1.21(+2.91%)
Mar 16, 2021 43.45 43.89 40.06 41.59 4,087,496 -1.35(-3.14%)
Mar 15, 2021 43.27 43.62 41.97 42.94 3,365,051 +0.24(+0.56%)
Mar 12, 2021 41.51 43.49 40.21 42.70 5,975,400 -0.22(-0.51%)
Mar 11, 2021 40.70 43.65 40.54 42.92 5,088,714 +4.26(+11.02%)
Mar 10, 2021 40.62 42.00 38.62 38.66 7,051,993 -0.18(-0.46%)
Mar 09, 2021 38.81 40.18 37.35 38.84 10,742,963 +4.08(+11.74%)
Mar 08, 2021 33.85 36.65 31.06 34.76 11,154,999 +0.62(+1.82%)
Mar 05, 2021 36.49 36.68 30.79 34.14 9,195,500 -1.87(-5.19%)
Mar 04, 2021 37.81 39.70 35.00 36.01 6,300,338 -3.03(-7.76%)
Mar 03, 2021 41.41 41.85 37.71 39.04 5,307,059 -2.97(-7.07%)
Mar 02, 2021 43.72 44.48 41.87 42.01 3,123,579 -1.71(-3.91%)
Mar 01, 2021 41.64 44.55 41.16 43.72 5,045,101 +3.59(+8.95%)
Feb 26, 2021 40.11 41.07 37.70 40.13 4,862,900 +0.33(+0.83%)
Feb 25, 2021 41.60 42.38 38.15 39.80 5,678,390 -2.29(-5.44%)
Feb 24, 2021 42.55 43.96 40.88 42.09 3,848,941 -0.63(-1.47%)
Feb 23, 2021 42.01 43.43 38.00 42.72 7,668,531 -2.09(-4.66%)
Feb 22, 2021 49.15 49.87 44.57 44.81 4,390,206 -5.61(-11.13%)
Feb 19, 2021 48.73 52.10 48.20 50.42 3,945,200 +2.90(+6.10%)
Feb 18, 2021 49.37 49.39 45.95 47.52 5,302,424 -0.34(-0.71%)
Feb 17, 2021 50.00 50.00 46.46 47.86 4,191,545 -1.21(-2.47%)
Feb 16, 2021 52.80 53.47 49.07 49.07 3,238,463 -2.79(-5.38%)
Feb 12, 2021 51.39 52.33 49.97 51.86 2,163,700 +0.77(+1.51%)
Feb 11, 2021 51.20 52.69 49.88 51.09 2,734,615 -0.85(-1.64%)
Feb 10, 2021 53.33 54.90 49.90 51.94 2,800,288 -0.66(-1.25%)
Feb 09, 2021 51.54 53.80 51.00 52.60 2,718,166 +1.79(+3.52%)
Feb 08, 2021 50.19 51.69 49.56 50.81 3,623,048 +1.11(+2.23%)
Feb 05, 2021 50.80 51.02 48.67 49.70 3,851,000 -0.49(-0.98%)
Feb 04, 2021 51.99 52.10 49.92 50.19 3,405,102 -2.20(-4.20%)
Feb 03, 2021 54.47 55.70 51.57 52.39 3,039,905 -1.23(-2.29%)
Feb 02, 2021 53.07 55.32 52.48 53.62 3,622,644 +2.08(+4.04%)
Feb 01, 2021 49.69 52.00 48.76 51.54 3,155,681 +2.02(+4.08%)
Jan 29, 2021 50.83 51.65 48.18 49.52 2,775,100 -1.41(-2.77%)
Jan 28, 2021 48.63 52.05 48.34 50.93 4,273,557 +3.24(+6.79%)
Jan 27, 2021 47.16 50.60 45.11 47.69 5,343,454 -0.46(-0.96%)
Jan 26, 2021 53.00 53.74 47.91 48.15 4,414,509 -4.08(-7.81%)
Jan 25, 2021 55.76 56.20 50.81 52.23 4,903,780 -2.98(-5.40%)
Jan 22, 2021 53.60 56.59 52.75 55.21 6,372,700 +2.08(+3.91%)
Jan 21, 2021 54.87 57.50 52.91 53.13 3,661,356 -3.80(-6.67%)
Jan 20, 2021 57.00 60.25 56.76 56.93 4,288,826 +1.07(+1.92%)
Jan 19, 2021 54.26 56.77 54.21 55.86 3,905,679 +3.27(+6.22%)
Jan 15, 2021 53.49 56.15 52.54 52.59 4,124,300 -0.85(-1.59%)
Jan 14, 2021 52.09 55.78 51.92 53.44 3,972,614 +2.07(+4.03%)
Jan 13, 2021 48.46 53.85 48.10 51.37 6,555,221 +3.78(+7.94%)
Jan 12, 2021 46.20 48.72 45.90 47.59 4,047,824 +1.65(+3.59%)
Jan 11, 2021 47.54 48.18 45.20 45.94 7,437,932 -5.19(-10.15%)
Jan 08, 2021 50.28 53.79 49.94 51.13 5,760,300 +1.94(+3.94%)
Jan 07, 2021 46.58 49.82 46.50 49.19 3,266,678 +3.65(+8.01%)
Jan 06, 2021 45.28 47.18 44.20 45.54 3,639,821 -0.68(-1.47%)
Jan 05, 2021 43.20 46.33 42.37 46.22 3,502,775 +2.58(+5.91%)
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.