Stock Quote

Invitae Corp (NY: NVTA )

10.81 USD -0.64 (-5.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 11.25 11.85 10.75 10.81 7,141,350 -0.64(-5.59%)
Jan 20, 2022 11.38 12.70 11.38 11.45 5,792,478 +0.29(+2.60%)
Jan 19, 2022 11.36 12.00 11.10 11.16 5,968,673 -0.05(-0.45%)
Jan 18, 2022 11.48 12.09 11.16 11.21 6,357,030 -0.53(-4.51%)
Jan 14, 2022 11.74 0 +0.29(+2.53%)
Jan 13, 2022 11.89 11.94 11.25 11.45 6,628,863 -0.42(-3.54%)
Jan 12, 2022 13.00 13.32 11.85 11.87 4,507,177 -0.94(-7.34%)
Jan 11, 2022 12.50 12.95 12.18 12.81 4,075,498 +0.26(+2.07%)
Jan 10, 2022 12.32 12.58 11.54 12.55 6,618,579 +0.00(+0.00%)
Jan 07, 2022 13.00 13.90 12.54 12.55 5,715,642 -0.37(-2.86%)
Jan 06, 2022 13.21 13.67 12.39 12.92 6,444,599 -0.29(-2.20%)
Jan 05, 2022 14.28 14.41 13.12 13.21 4,853,059 -1.15(-8.01%)
Jan 04, 2022 15.58 15.65 13.94 14.36 5,425,262 -1.23(-7.89%)
Jan 03, 2022 15.40 15.87 14.72 15.59 2,856,714 +0.32(+2.10%)
Dec 31, 2021 15.65 16.12 15.24 15.27 2,811,971 -0.39(-2.49%)
Dec 30, 2021 14.70 16.23 14.65 15.66 4,147,376 +0.96(+6.53%)
Dec 29, 2021 14.71 14.88 14.36 14.70 3,649,322 -0.06(-0.41%)
Dec 28, 2021 15.08 15.76 14.69 14.76 4,236,762 -0.42(-2.77%)
Dec 27, 2021 16.23 16.47 14.97 15.18 4,967,928 -1.43(-8.61%)
Dec 23, 2021 17.00 17.01 16.27 16.61 2,794,534 -0.43(-2.52%)
Dec 22, 2021 17.13 17.77 16.60 17.04 2,554,730 -0.20(-1.16%)
Dec 21, 2021 16.64 17.38 16.14 17.24 3,919,275 +0.46(+2.74%)
Dec 20, 2021 17.80 17.81 16.45 16.78 7,349,315 -1.54(-8.41%)
Dec 17, 2021 15.22 18.44 14.78 18.32 11,993,696 +2.86(+18.50%)
Dec 16, 2021 16.65 16.82 15.32 15.46 3,858,777 -1.05(-6.36%)
Dec 15, 2021 15.84 16.69 15.26 16.51 4,651,906 +0.69(+4.36%)
Dec 14, 2021 15.80 16.27 15.40 15.82 3,151,640 -0.44(-2.71%)
Dec 13, 2021 16.03 16.75 15.45 16.26 3,148,628 +0.25(+1.56%)
Dec 10, 2021 16.66 17.36 15.94 16.01 2,650,973 -0.46(-2.79%)
Dec 09, 2021 17.35 17.58 16.35 16.47 3,173,860 -1.17(-6.63%)
Dec 08, 2021 17.08 17.84 16.33 17.64 3,408,018 +0.59(+3.46%)
Dec 07, 2021 15.99 17.56 15.99 17.05 3,841,543 +1.66(+10.79%)
Dec 06, 2021 14.77 15.46 14.06 15.39 3,789,295 +0.40(+2.67%)
Dec 03, 2021 15.80 15.87 14.69 14.99 3,977,140 -0.77(-4.89%)
Dec 02, 2021 15.59 16.55 15.34 15.76 4,151,745 +0.13(+0.83%)
Dec 01, 2021 17.10 17.30 15.62 15.63 4,374,324 -1.37(-8.06%)
Nov 30, 2021 17.17 18.03 16.79 17.00 3,914,585 -0.14(-0.82%)
Nov 29, 2021 18.17 18.30 17.08 17.14 2,659,388 -0.85(-4.72%)
Nov 26, 2021 17.98 18.50 17.81 17.99 1,863,724 -0.19(-1.05%)
Nov 24, 2021 17.51 18.35 16.95 18.18 3,916,039 +0.54(+3.06%)
Nov 23, 2021 18.30 18.56 17.43 17.64 4,514,507 -0.71(-3.87%)
Nov 22, 2021 18.75 18.87 17.99 18.35 4,847,115 -0.54(-2.86%)
Nov 19, 2021 19.22 19.79 18.80 18.89 4,407,945 -0.43(-2.23%)
Nov 18, 2021 21.26 21.57 19.19 19.32 5,172,947 -1.84(-8.70%)
Nov 17, 2021 21.98 22.08 21.01 21.16 2,440,362 -0.75(-3.42%)
Nov 16, 2021 21.38 21.93 21.17 21.91 2,625,868 +0.42(+1.95%)
Nov 15, 2021 21.90 22.35 21.21 21.49 3,188,863 -0.47(-2.14%)
Nov 12, 2021 21.72 22.14 21.54 21.96 2,282,039 +0.31(+1.43%)
Nov 11, 2021 21.81 22.43 21.61 21.65 3,002,191 -0.21(-0.96%)
Nov 10, 2021 20.63 21.86 6,539,527 +1.33(+6.48%)
Nov 09, 2021 22.88 23.40 20.49 20.53 14,497,455 -5.74(-21.85%)
Nov 08, 2021 26.30 27.28 26.12 26.27 4,256,981 -0.05(-0.19%)
Nov 05, 2021 26.51 27.06 25.75 26.32 2,306,538 -0.26(-0.98%)
Nov 04, 2021 27.38 27.66 26.30 26.58 1,990,635 -0.78(-2.85%)
Nov 03, 2021 27.01 27.46 26.33 27.36 1,949,449 +0.17(+0.63%)
Nov 02, 2021 27.95 28.03 26.66 27.19 1,802,739 -0.71(-2.54%)
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.