Skip to main content

Invitae Corp (NY: NVTA )

3.630 -0.090 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.00 24.50 23.43 24.26 2,237,800 +0.08(+0.33%)
Aug 29, 2019 24.04 24.70 23.71 24.18 1,513,232 +0.28(+1.17%)
Aug 28, 2019 23.62 24.23 23.28 23.90 1,205,841 -0.04(-0.17%)
Aug 27, 2019 25.17 25.43 23.42 23.94 1,879,017 -1.03(-4.12%)
Aug 26, 2019 24.45 25.00 23.54 24.97 1,885,386 +0.97(+4.04%)
Aug 23, 2019 24.26 25.30 23.78 24.00 2,359,500 -0.43(-1.76%)
Aug 22, 2019 26.46 26.61 24.31 24.43 3,021,810 -2.02(-7.64%)
Aug 21, 2019 26.51 27.40 26.03 26.45 3,234,915 +0.69(+2.68%)
Aug 20, 2019 25.70 25.96 25.09 25.76 1,605,026 -0.01(-0.04%)
Aug 19, 2019 25.51 26.27 25.30 25.77 1,574,114 +0.60(+2.38%)
Aug 16, 2019 24.70 25.27 24.50 25.17 1,617,600 +0.60(+2.44%)
Aug 15, 2019 24.37 24.87 23.88 24.57 1,503,641 +0.22(+0.90%)
Aug 14, 2019 25.50 25.82 23.88 24.35 2,323,926 -1.92(-7.31%)
Aug 13, 2019 24.66 26.49 24.51 26.27 1,674,914 +1.44(+5.80%)
Aug 12, 2019 25.82 25.90 24.78 24.83 1,460,339 -1.32(-5.05%)
Aug 09, 2019 27.45 27.55 25.93 26.15 2,095,900 -1.35(-4.91%)
Aug 08, 2019 26.34 27.67 26.10 27.50 2,288,902 +0.71(+2.65%)
Aug 07, 2019 28.00 28.75 25.76 26.79 6,294,766 +1.88(+7.55%)
Aug 06, 2019 24.53 25.25 24.06 24.91 2,911,701 +0.63(+2.59%)
Aug 05, 2019 25.04 25.30 23.68 24.28 2,347,705 -1.69(-6.51%)
Aug 02, 2019 27.00 27.34 25.04 25.97 2,080,000 -1.20(-4.42%)
Aug 01, 2019 27.00 28.31 26.29 27.17 2,862,625 +0.28(+1.04%)
Jul 31, 2019 27.01 28.38 25.98 26.89 4,655,597 -0.26(-0.96%)
Jul 30, 2019 25.41 27.21 25.16 27.15 2,593,362 +1.39(+5.40%)
Jul 29, 2019 25.97 26.36 24.55 25.76 2,014,149 +0.10(+0.39%)
Jul 26, 2019 24.33 25.94 24.29 25.66 2,078,600 +1.48(+6.12%)
Jul 25, 2019 24.91 25.21 24.15 24.18 1,561,743 -0.83(-3.32%)
Jul 24, 2019 24.25 26.03 23.86 25.01 3,291,572 +1.01(+4.21%)
Jul 23, 2019 24.72 24.73 23.83 24.00 1,392,082 -0.48(-1.96%)
Jul 22, 2019 24.50 24.91 24.06 24.48 1,700,512 +0.26(+1.07%)
Jul 19, 2019 24.78 24.96 24.04 24.22 1,572,600 -0.56(-2.26%)
Jul 18, 2019 23.50 24.94 23.10 24.78 3,347,100 +1.34(+5.72%)
Jul 17, 2019 22.42 24.26 22.02 23.44 3,928,532 +0.92(+4.09%)
Jul 16, 2019 22.79 22.88 21.46 22.52 1,225,459 -0.18(-0.79%)
Jul 15, 2019 22.67 22.77 22.14 22.70 1,107,543 +0.08(+0.35%)
Jul 12, 2019 23.03 23.40 22.56 22.62 1,214,700 -0.40(-1.74%)
Jul 11, 2019 23.47 23.47 22.51 23.02 1,301,277 -0.36(-1.54%)
Jul 10, 2019 24.19 24.79 23.25 23.38 2,734,956 -0.65(-2.70%)
Jul 09, 2019 23.55 24.03 23.31 24.03 1,396,604 +0.28(+1.18%)
Jul 08, 2019 23.86 24.09 23.15 23.75 1,269,878 -0.14(-0.59%)
Jul 05, 2019 24.27 24.32 23.45 23.89 1,095,200 -0.38(-1.57%)
Jul 03, 2019 23.19 24.27 22.85 24.27 936,300 +1.17(+5.06%)
Jul 02, 2019 23.84 23.89 22.69 23.10 1,655,156 -0.69(-2.90%)
Jul 01, 2019 24.06 24.30 23.35 23.79 2,062,146 +0.29(+1.23%)
Jun 28, 2019 21.54 23.98 21.54 23.50 10,807,300 +1.95(+9.05%)
Jun 27, 2019 20.27 21.58 20.27 21.55 1,079,163 +1.37(+6.79%)
Jun 26, 2019 20.75 21.17 19.00 20.18 1,038,098 -0.48(-2.32%)
Jun 25, 2019 20.78 21.20 20.40 20.66 1,153,866 +0.13(+0.63%)
Jun 24, 2019 21.62 21.74 20.49 20.53 1,442,099 -1.02(-4.73%)
Jun 21, 2019 21.36 21.62 20.05 21.55 3,781,200 -0.01(-0.05%)
Jun 20, 2019 21.80 22.38 21.25 21.56 1,284,388 +0.25(+1.17%)
Jun 19, 2019 21.25 21.47 20.77 21.31 1,293,221 +0.10(+0.47%)
Jun 18, 2019 20.75 21.24 20.45 21.21 1,376,368 +0.69(+3.36%)
Jun 17, 2019 19.00 20.88 18.61 20.52 1,512,640 +1.29(+6.71%)
Jun 14, 2019 19.62 19.62 19.01 19.23 796,600 -0.46(-2.34%)
Jun 13, 2019 19.22 19.69 18.78 19.69 1,192,221 +0.61(+3.20%)
Jun 12, 2019 19.18 19.58 18.81 19.08 998,589 -0.15(-0.78%)
Jun 11, 2019 20.33 20.48 18.51 19.23 2,031,576 -0.68(-3.42%)
Jun 10, 2019 18.90 20.44 18.85 19.91 2,460,272 +0.99(+5.23%)
Jun 07, 2019 18.30 19.04 18.09 18.92 1,414,700 +0.66(+3.61%)
Jun 06, 2019 18.60 18.61 18.11 18.26 1,159,870 -0.35(-1.88%)
Jun 05, 2019 18.78 18.80 17.91 18.61 1,168,716 +0.11(+0.59%)
Jun 04, 2019 18.05 18.50 17.41 18.50 1,204,713 +0.73(+4.11%)
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.