NVTA - Invitae Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201916.9417.2416.8317.1617.16824,468
Dec 12, 201916.5717.1516.4117.0317.031,545,200
Dec 11, 201917.7817.9716.6516.7316.731,494,400
Dec 10, 201917.4917.7616.7517.7217.721,411,200
Dec 09, 201917.7517.9917.0617.0917.091,187,800
Dec 06, 201917.1917.8416.9117.6917.691,390,500
Dec 05, 201917.5717.7716.9117.0517.052,056,500
Dec 04, 201919.2219.3317.5017.7917.792,187,800
Dec 03, 201918.5019.1918.2819.0619.062,267,000
Dec 02, 201919.8919.9418.4718.8218.821,553,800
Nov 29, 201920.0420.1519.4019.9019.90880,500
Nov 27, 201920.2920.4820.0020.2120.21888,800
Nov 26, 201920.6720.7919.9020.1920.191,195,000
Nov 25, 201919.7820.5819.6020.5720.571,471,500
Nov 22, 201919.6019.9019.2119.5719.571,037,000
Nov 21, 201919.2119.6218.9419.6219.621,130,100
Nov 20, 201919.2019.5018.5119.1819.181,679,600
Nov 19, 201918.7819.7318.3419.4019.402,635,400
Nov 18, 201918.7318.8917.6018.2618.262,207,300
Nov 15, 201918.0419.1917.9418.7218.724,104,500
Nov 14, 201917.3817.6917.0117.3917.391,062,600
Nov 13, 201917.1117.5316.8517.3817.38986,200
Nov 12, 201917.6318.0216.7317.2417.242,112,300
Nov 11, 201916.7818.1216.3217.7917.793,003,600
Nov 08, 201914.9216.8114.7316.7816.783,236,800
Nov 07, 201916.3016.5914.3515.0215.024,884,600
Nov 06, 201916.2816.4315.8015.8615.862,361,300
Nov 05, 201916.4016.7416.0616.2816.282,047,100
Nov 04, 201916.9717.0415.9516.3416.341,949,000
Nov 01, 201916.2016.9116.0816.7316.731,436,200
Oct 31, 201916.7016.9815.9716.1116.111,702,200
Oct 30, 201916.9917.0916.3116.7416.742,047,100
Oct 29, 201917.8617.9216.7516.9916.991,538,900
Oct 28, 201916.9317.9216.8617.7317.731,669,000
Oct 25, 201916.5416.8816.3616.8316.831,143,400
Oct 24, 201916.3516.8016.0516.6916.691,076,900
Oct 23, 201916.8217.1716.1216.2816.282,227,800
Oct 22, 201917.9718.0116.7016.8916.892,113,600
Oct 21, 201917.4117.7717.0617.7417.741,969,900
Oct 18, 201918.0518.1616.8617.4117.412,412,800
Oct 17, 201918.3018.4817.7818.2618.261,571,100
Oct 16, 201918.3618.4918.0018.2018.201,368,500
Oct 15, 201918.3018.7218.1218.5518.551,583,300
Oct 14, 201917.7618.3017.0518.0218.022,239,100
Oct 11, 201918.8819.3317.9217.9917.993,482,000
Oct 10, 201918.8119.1618.4118.5518.551,210,900
Oct 09, 201918.7619.0018.4318.9018.901,595,200
Oct 08, 201919.2819.3318.3418.5718.571,307,300
Oct 07, 201919.1619.8419.0619.5619.561,384,400
Oct 04, 201919.2419.4818.6019.4719.471,216,700
Oct 03, 201918.4519.2117.8319.1319.131,444,500
Oct 02, 201918.0018.5417.4818.4518.451,641,100
Oct 01, 201919.1819.7417.8818.2318.232,132,500
Sep 30, 201918.9519.5418.3519.2719.271,615,700
Sep 27, 201919.2719.6518.7618.8518.851,656,100
Sep 26, 201919.7719.9018.9219.2419.242,127,600
Sep 25, 201920.3020.4719.5219.6719.671,894,800
Sep 24, 201920.9521.1519.8120.4120.412,186,000
Sep 23, 201921.6021.9720.8520.9720.971,244,200
Sep 20, 201921.1121.7720.9821.6421.641,844,100
Sep 19, 201921.1521.8521.0621.1421.141,861,400
Sep 18, 201921.5621.8720.8421.4121.411,338,700
Sep 17, 201921.7921.9621.1221.4921.491,137,800
Sep 16, 201921.6221.9521.2521.7921.791,308,200
Sep 13, 201921.7322.2621.4121.6821.682,026,300
Sep 12, 201921.3121.9520.6621.9021.902,798,600
Sep 11, 201920.2021.3620.0521.2621.262,880,100
Sep 10, 201920.2720.9919.5720.3520.353,423,800
Sep 09, 201921.6021.6020.4320.5420.543,857,000
Sep 06, 201921.2321.7920.7721.5021.506,623,200
Sep 05, 201922.2422.8521.0021.2421.246,530,900
Sep 04, 201923.0023.3322.3023.2523.251,725,000
Sep 03, 201923.9924.2222.5222.6722.671,382,400
Aug 30, 201924.0024.5023.4324.2624.262,236,800
Aug 29, 201924.0424.7023.7124.1824.181,512,800
Aug 28, 201923.6224.2323.2823.9023.901,193,900
Aug 27, 201925.1725.4323.4223.9423.941,878,500
Aug 26, 201924.4525.0023.5424.9724.971,885,100
Aug 23, 201924.2625.3023.7824.0024.002,320,700
Aug 22, 201926.4626.6124.3124.4324.433,020,700
Aug 21, 201926.5127.4026.0326.4526.453,234,400
Aug 20, 201925.7025.9625.0925.7625.761,601,600
Aug 19, 201925.5126.2725.3025.7725.771,574,100
Aug 16, 201924.7025.2724.5025.1725.171,617,600
Aug 15, 201924.3724.8723.8824.5724.571,503,600
Aug 14, 201925.5025.8223.8824.3524.352,324,000
Aug 13, 201924.6626.4924.5126.2726.271,621,100
Aug 12, 201925.8225.9024.7824.8324.831,612,200
Aug 09, 201927.4527.5525.9326.1526.152,096,000
Aug 08, 201926.3427.6726.1027.5027.502,288,900
Aug 07, 201928.0028.7525.7626.7926.796,295,000
Aug 06, 201924.5325.2524.0624.9124.912,938,800
Aug 05, 201925.0425.3023.6824.2824.282,348,600
Aug 02, 201927.0027.3425.0425.9725.972,080,000
Aug 01, 201927.0028.3126.2927.1727.172,863,100
Jul 31, 201927.0128.3825.9826.8926.894,656,500
Jul 30, 201925.4127.2125.1627.1827.182,592,600
Jul 29, 201925.9726.3624.5525.7625.762,014,300
Jul 26, 201924.3325.9424.2925.6625.662,078,600
Jul 25, 201924.9125.2124.1524.1824.181,561,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...