Invitae Corp (NY: NVTA )

17.67 USD +0.53 (+3.09%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 42.84 44.60 41.71 43.64 4,659,133 +1.83(+4.38%)
Dec 31, 2020 41.81 41.81 41.81 3,577,561 -2.39(-5.41%)
Dec 30, 2020 44.60 46.22 43.95 44.20 3,577,561 +0.26(+0.59%)
Dec 29, 2020 45.75 45.92 41.45 43.94 5,913,249 -1.51(-3.32%)
Dec 28, 2020 48.25 49.15 45.30 45.45 4,017,223 -1.62(-3.44%)
Dec 24, 2020 50.50 50.73 46.45 47.07 4,029,700 -3.92(-7.69%)
Dec 23, 2020 53.65 54.20 50.96 50.99 3,820,556 -2.09(-3.94%)
Dec 22, 2020 51.76 54.63 50.85 53.08 7,487,252 +3.08(+6.16%)
Dec 21, 2020 47.05 50.64 46.36 50.00 7,506,697 +2.44(+5.13%)
Dec 18, 2020 47.10 48.82 46.64 47.56 8,285,500 +0.42(+0.89%)
Dec 17, 2020 47.71 48.90 45.39 47.14 12,137,952 -3.52(-6.95%)
Dec 16, 2020 51.03 52.36 49.55 50.66 4,212,787 +0.02(+0.04%)
Dec 15, 2020 56.01 56.08 49.83 50.64 4,723,127 -3.60(-6.64%)
Dec 14, 2020 58.22 61.59 54.21 54.24 5,552,259 -2.36(-4.17%)
Dec 11, 2020 57.00 59.74 55.55 56.60 3,462,200 -0.80(-1.39%)
Dec 10, 2020 52.60 57.94 51.11 57.40 4,078,837 +4.82(+9.17%)
Dec 09, 2020 55.72 58.28 52.42 52.58 3,866,659 -2.35(-4.28%)
Dec 08, 2020 54.82 55.50 53.20 54.93 2,829,347 +0.74(+1.37%)
Dec 07, 2020 51.48 57.19 51.48 54.19 5,175,327 +3.31(+6.51%)
Dec 04, 2020 50.34 51.50 49.88 50.88 1,909,000 +0.81(+1.62%)
Dec 03, 2020 50.02 51.29 49.69 50.07 1,607,082 +0.72(+1.46%)
Dec 02, 2020 49.69 50.40 48.06 49.35 1,673,521 -0.82(-1.63%)
Dec 01, 2020 50.23 53.57 49.76 50.17 4,017,325 +0.52(+1.05%)
Nov 30, 2020 50.88 51.58 48.25 49.65 2,874,818 -0.41(-0.82%)
Nov 27, 2020 48.41 50.72 47.56 50.06 1,966,700 +3.21(+6.85%)
Nov 25, 2020 46.92 47.75 45.21 46.85 2,104,700 +0.20(+0.43%)
Nov 24, 2020 52.72 52.75 46.59 46.65 3,655,381 -4.27(-8.39%)
Nov 23, 2020 49.50 52.56 48.55 50.92 5,006,594 +2.92(+6.08%)
Nov 20, 2020 46.88 48.89 46.20 48.00 2,306,300 +1.23(+2.63%)
Nov 19, 2020 45.70 48.15 45.52 46.77 2,037,110 +1.15(+2.52%)
Nov 18, 2020 46.99 48.33 45.56 45.62 2,025,643 -0.48(-1.04%)
Nov 17, 2020 46.34 46.68 45.07 46.10 1,474,606 -0.30(-0.65%)
Nov 16, 2020 46.90 47.72 45.53 46.40 1,922,166 -0.62(-1.32%)
Nov 13, 2020 48.00 49.23 46.97 47.02 1,883,600 -0.12(-0.25%)
Nov 12, 2020 47.00 49.79 46.71 47.14 2,468,849 +0.55(+1.18%)
Nov 11, 2020 43.72 48.14 43.72 46.59 2,622,565 +3.54(+8.22%)
Nov 10, 2020 45.08 45.12 39.97 43.05 3,178,345 -1.18(-2.67%)
Nov 09, 2020 45.54 47.67 42.69 44.23 2,956,447 -0.53(-1.18%)
Nov 06, 2020 43.01 46.66 41.38 44.76 4,114,800 -0.93(-2.04%)
Nov 05, 2020 44.95 46.65 44.55 45.69 3,042,420 +2.48(+5.74%)
Nov 04, 2020 42.35 44.44 42.25 43.21 2,036,471 +2.01(+4.88%)
Nov 03, 2020 40.09 41.65 39.26 41.20 3,011,759 +2.11(+5.40%)
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.