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 (%)
May 31, 2016 9.410 9.665 9.010 9.100 65,821 -0.40(-4.21%)
May 27, 2016 9.330 9.500 9.500 9.500 44,200 +0.09(+0.96%)
May 26, 2016 9.220 9.480 8.650 9.410 65,027 +0.21(+2.28%)
May 25, 2016 9.200 9.520 9.075 9.200 102,356 -0.07(-0.76%)
May 24, 2016 8.570 9.500 8.370 9.270 221,280 +0.70(+8.17%)
May 23, 2016 8.170 8.660 8.000 8.570 94,182 +0.42(+5.15%)
May 20, 2016 8.350 8.470 8.060 8.150 48,402 -0.20(-2.40%)
May 19, 2016 8.180 8.390 7.990 8.350 50,446 -0.10(-1.18%)
May 18, 2016 8.360 8.690 8.110 8.450 54,332 -0.03(-0.35%)
May 17, 2016 8.450 8.780 7.930 8.480 136,071 -0.30(-3.42%)
May 16, 2016 8.730 9.260 8.550 8.780 88,044 -0.06(-0.68%)
May 13, 2016 8.680 9.260 8.680 8.840 85,388 +0.11(+1.26%)
May 12, 2016 8.870 8.957 8.385 8.730 47,793 -0.11(-1.24%)
May 11, 2016 9.060 9.080 8.550 8.840 57,146 -0.16(-1.78%)
May 10, 2016 9.880 9.880 8.800 9.000 101,391 -0.60(-6.25%)
May 09, 2016 9.150 9.780 9.000 9.600 74,974 +0.50(+5.49%)
May 06, 2016 9.170 9.300 8.800 9.100 106,884 -0.08(-0.87%)
May 05, 2016 9.100 9.319 8.790 9.180 100,382 +0.17(+1.89%)
May 04, 2016 9.330 9.500 8.940 9.010 94,536 -0.41(-4.35%)
May 03, 2016 9.800 9.800 9.400 9.420 60,076 -0.41(-4.17%)
May 02, 2016 9.650 10.11 9.480 9.830 156,463 +0.29(+3.04%)
Apr 29, 2016 10.22 10.29 9.370 9.540 93,215 -0.70(-6.84%)
Apr 28, 2016 10.38 10.66 9.940 10.24 93,453 -0.11(-1.06%)
Apr 27, 2016 10.27 10.46 10.15 10.35 61,615 +0.05(+0.49%)
Apr 26, 2016 10.75 10.83 10.25 10.30 59,682 -0.40(-3.74%)
Apr 25, 2016 10.62 10.76 10.47 10.70 64,261 +0.00(+0.00%)
Apr 22, 2016 10.67 10.94 10.52 10.70 53,615 +0.05(+0.47%)
Apr 21, 2016 10.50 10.84 10.20 10.65 66,804 +0.20(+1.91%)
Apr 20, 2016 10.77 10.97 10.31 10.45 137,341 -0.25(-2.34%)
Apr 19, 2016 10.84 11.22 10.26 10.70 113,986 +0.10(+0.94%)
Apr 18, 2016 10.86 11.13 10.55 10.60 83,182 -0.25(-2.30%)
Apr 15, 2016 10.65 11.12 10.55 10.85 63,435 +0.16(+1.50%)
Apr 14, 2016 10.50 10.87 10.50 10.69 61,995 +0.19(+1.81%)
Apr 13, 2016 10.85 11.11 10.47 10.50 93,819 -0.33(-3.05%)
Apr 12, 2016 10.91 11.18 10.65 10.83 31,090 -0.07(-0.64%)
Apr 11, 2016 11.74 11.85 10.86 10.90 239,506 -0.72(-6.20%)
Apr 08, 2016 11.36 11.75 11.23 11.62 78,243 +0.36(+3.20%)
Apr 07, 2016 11.05 11.64 10.83 11.26 515,396 +0.22(+1.99%)
Apr 06, 2016 11.13 11.44 10.82 11.04 73,212 +0.22(+2.03%)
Apr 05, 2016 11.10 11.49 10.32 10.82 95,467 -0.28(-2.52%)
Apr 04, 2016 10.96 11.37 10.64 11.10 215,460 +0.40(+3.74%)
Apr 01, 2016 10.23 10.89 9.940 10.70 215,758 +0.47(+4.59%)
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%)
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.