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 (%)
Nov 30, 2022 2.620 2.980 2.615 2.970 8,483,718 +0.33(+12.50%)
Nov 29, 2022 2.630 2.770 2.570 2.640 3,985,743 +0.03(+1.15%)
Nov 28, 2022 2.710 2.850 2.580 2.610 3,809,572 -0.17(-6.12%)
Nov 25, 2022 2.790 2.810 2.710 2.780 1,405,166 -0.04(-1.42%)
Nov 23, 2022 2.620 2.870 2.620 2.820 6,663,561 +0.25(+9.73%)
Nov 22, 2022 2.770 2.770 2.530 2.570 4,314,666 -0.17(-6.20%)
Nov 21, 2022 2.800 2.870 2.630 2.740 4,555,672 -0.10(-3.52%)
Nov 18, 2022 3.090 3.100 2.730 2.840 5,698,368 -0.16(-5.33%)
Nov 17, 2022 3.020 3.100 2.860 3.000 6,872,056 -0.14(-4.46%)
Nov 16, 2022 3.520 3.520 3.000 3.140 9,117,893 -0.38(-10.80%)
Nov 15, 2022 3.410 3.685 3.310 3.520 11,143,091 +0.35(+11.04%)
Nov 14, 2022 3.550 3.590 3.160 3.170 7,775,464 -0.44(-12.19%)
Nov 11, 2022 3.040 3.775 3.030 3.610 21,255,440 +0.50(+16.08%)
Nov 10, 2022 2.580 3.200 2.440 3.110 31,324,892 +0.83(+36.40%)
Nov 09, 2022 2.530 3.030 2.270 2.280 24,102,040 -0.07(-2.98%)
Nov 08, 2022 2.450 2.475 2.310 2.350 10,408,833 -0.05(-2.08%)
Nov 07, 2022 2.490 2.590 2.350 2.400 6,538,710 -0.06(-2.44%)
Nov 04, 2022 2.670 2.680 2.350 2.460 7,445,076 -0.05(-1.99%)
Nov 03, 2022 2.610 2.680 2.460 2.510 7,145,701 -0.18(-6.69%)
Nov 02, 2022 2.800 2.690 13,808,199 -0.17(-5.94%)
Nov 01, 2022 2.650 2.925 2.620 2.860 10,876,071 +0.28(+10.85%)
Oct 31, 2022 2.330 2.630 2.290 2.580 10,146,039 +0.22(+9.32%)
Oct 28, 2022 2.310 2.390 2.170 2.360 6,554,731 +0.08(+3.51%)
Oct 27, 2022 2.490 2.540 2.260 2.280 5,250,555 -0.20(-8.06%)
Oct 26, 2022 2.250 2.610 2.250 2.480 12,316,048 +0.20(+8.77%)
Oct 25, 2022 2.080 2.350 2.080 2.280 9,815,101 +0.21(+10.14%)
Oct 24, 2022 2.140 2.140 1.970 2.070 6,293,585 -0.08(-3.72%)
Oct 21, 2022 2.010 2.170 1.950 2.150 8,107,269 +0.12(+5.91%)
Oct 20, 2022 2.040 2.190 1.990 2.030 9,270,739 -0.02(-0.98%)
Oct 19, 2022 2.180 2.200 2.000 2.050 5,881,269 -0.16(-7.24%)
Oct 18, 2022 2.260 2.335 2.160 2.210 7,613,486 +0.03(+1.38%)
Oct 17, 2022 2.170 2.240 2.080 2.180 7,573,659 +0.08(+3.81%)
Oct 14, 2022 2.420 2.470 2.050 2.100 10,738,668 -0.27(-11.39%)
Oct 13, 2022 2.130 2.410 2.030 2.370 15,684,600 +0.08(+3.49%)
Oct 12, 2022 2.250 2.310 2.160 2.290 6,182,094 +0.06(+2.69%)
Oct 11, 2022 2.190 2.360 2.090 2.230 7,532,681 +0.03(+1.36%)
Oct 10, 2022 2.380 2.390 2.140 2.200 6,616,745 -0.17(-7.17%)
Oct 07, 2022 2.600 2.620 2.360 2.370 7,645,906 -0.31(-11.57%)
Oct 06, 2022 2.730 2.960 2.660 2.680 5,582,783 -0.08(-2.90%)
Oct 05, 2022 2.730 2.820 2.590 2.760 8,018,733 -0.10(-3.50%)
Oct 04, 2022 2.600 2.890 2.570 2.860 11,750,048 +0.34(+13.49%)
Oct 03, 2022 2.520 2.555 2.360 2.520 7,226,372 +0.06(+2.44%)
Sep 30, 2022 2.360 2.580 2.340 2.460 8,690,300 +0.07(+2.93%)
Sep 29, 2022 2.540 2.580 2.340 2.390 7,392,321 -0.23(-8.78%)
Sep 28, 2022 2.370 2.820 2.350 2.620 19,304,594 +0.26(+11.02%)
Sep 27, 2022 2.510 2.510 2.320 2.360 7,830,971 -0.05(-2.07%)
Sep 26, 2022 2.420 2.579 2.370 2.410 8,759,577 -0.03(-1.23%)
Sep 23, 2022 2.430 2.525 2.370 2.440 6,403,948 -0.12(-4.69%)
Sep 22, 2022 2.780 2.820 2.490 2.560 10,318,169 -0.21(-7.58%)
Sep 21, 2022 2.920 3.320 2.770 2.770 17,150,724 -0.17(-5.78%)
Sep 20, 2022 2.990 3.100 2.903 2.940 6,130,899 -0.19(-6.07%)
Sep 19, 2022 3.100 3.150 2.820 3.130 10,150,130 -0.05(-1.57%)
Sep 16, 2022 3.360 3.400 3.070 3.180 10,782,186 -0.30(-8.62%)
Sep 15, 2022 3.460 3.820 3.380 3.480 10,319,367 -0.02(-0.57%)
Sep 14, 2022 3.510 3.530 3.260 3.500 7,026,318 +0.02(+0.57%)
Sep 13, 2022 3.700 3.780 3.450 3.480 9,596,275 -0.52(-13.00%)
Sep 12, 2022 3.940 4.200 3.690 4.000 11,610,112 +0.00(+0.00%)
Sep 09, 2022 3.300 4.140 3.290 4.000 36,991,364 +0.80(+25.00%)
Sep 08, 2022 3.030 3.290 2.990 3.200 5,954,750 +0.05(+1.59%)
Sep 07, 2022 2.840 3.160 2.830 3.150 6,110,129 +0.32(+11.31%)
Sep 06, 2022 2.750 2.985 2.630 2.830 7,049,357 +0.07(+2.54%)
Sep 02, 2022 3.070 3.175 2.700 2.760 7,235,002 -0.21(-7.07%)
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.