U.S. markets open in 7 hours 21 minutes

Invitae Corporation (NVTA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.08+0.02 (+0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202130.0030.2828.7130.0830.082,301,600
Sep 24, 202132.0232.2230.0530.0630.064,327,600
Sep 23, 202132.0032.3030.8732.1932.193,191,300
Sep 22, 202131.5732.1231.4331.7331.731,868,100
Sep 21, 202131.0232.9331.0231.7931.794,167,000
Sep 20, 202130.2231.1029.9030.8330.832,824,300
Sep 17, 202130.1031.5829.7731.5431.545,207,400
Sep 16, 202129.2430.0928.8629.7429.742,272,800
Sep 15, 202129.6129.7828.7229.6329.633,369,400
Sep 14, 202130.2230.6729.4929.7729.772,356,400
Sep 13, 202131.2231.2229.1130.0430.043,491,900
Sep 10, 202131.9132.5631.0931.1731.171,972,600
Sep 09, 202130.9432.7030.8031.7131.713,296,000
Sep 08, 202131.7231.8530.6531.1731.175,549,800
Sep 07, 202131.5031.8830.7331.7131.713,180,000
Sep 03, 202131.0231.4030.6531.2431.241,823,100
Sep 02, 202130.5031.1530.2931.0631.062,468,700
Sep 01, 202129.7830.6529.5730.3930.392,365,500
Aug 31, 202129.2629.6728.9329.6329.632,209,800
Aug 30, 202128.9529.3928.5429.1029.102,049,300
Aug 27, 202128.0029.5427.7728.9028.902,805,100
Aug 26, 202127.9028.3727.3127.7527.753,420,100
Aug 25, 202127.7028.2527.2127.8627.861,916,600
Aug 24, 202127.6127.9027.2227.6027.602,317,300
Aug 23, 202125.9327.4525.7727.4427.443,820,900
Aug 20, 202124.2225.6924.1625.6325.632,786,000
Aug 19, 202125.0025.0524.1724.3124.312,845,000
Aug 18, 202126.0326.2225.0425.3025.302,658,600
Aug 17, 202125.1125.8224.8925.8125.812,939,800
Aug 16, 202125.8225.9524.6025.5525.555,591,700
Aug 13, 202127.7227.8025.9726.0926.095,060,500
Aug 12, 202126.7628.4726.6527.7727.774,493,000
Aug 11, 202126.8526.9325.8426.7026.703,492,200
Aug 10, 202128.9429.0326.7026.8326.835,108,500
Aug 09, 202131.6431.6428.8828.9428.946,234,200
Aug 06, 202130.9130.9929.2929.6629.662,969,200
Aug 05, 202130.6231.6330.3830.8730.873,570,400
Aug 04, 202131.1532.4130.5230.9230.926,975,400
Aug 03, 202128.2528.5827.8128.5028.503,239,100
Aug 02, 202128.1928.5927.6528.2928.292,425,000
Jul 30, 202127.6928.7327.6927.9927.991,894,000
Jul 29, 202128.4428.6027.9128.0828.081,288,900
Jul 28, 202127.4028.6027.3228.1428.142,039,700
Jul 27, 202127.6027.7526.0227.1027.102,802,600
Jul 26, 202128.0028.6127.3027.6127.612,321,300
Jul 23, 202127.5928.3927.5328.1828.182,405,100
Jul 22, 202129.3929.5028.1928.4028.403,882,400
Jul 21, 202129.2929.7828.5629.3229.322,595,600
Jul 20, 202128.9129.4127.9229.2529.252,365,500
Jul 19, 202127.8029.1427.5228.7528.752,348,100
Jul 16, 202128.3829.0027.9428.4828.482,111,500
Jul 15, 202128.3329.4127.7128.1128.113,847,000
Jul 14, 202129.7330.2628.1228.6128.614,002,000
Jul 13, 202131.0031.1929.8029.8729.872,314,600
Jul 12, 202132.0832.4631.2531.4131.411,471,900
Jul 09, 202131.2131.9630.5331.9531.951,745,200
Jul 08, 202130.9931.3629.9031.0131.013,717,000
Jul 07, 202133.6733.8131.6632.1232.121,858,100
Jul 06, 202133.0634.1132.7033.2433.242,239,500
Jul 02, 202133.7834.2832.6633.3633.362,031,500
Jul 01, 202133.6234.0632.4333.6033.601,874,800
Jun 30, 202133.9034.3733.2033.7333.732,654,300
Jun 29, 202134.3935.0933.8434.0834.082,149,300
Jun 28, 202135.5135.5134.0234.4734.473,333,100
Jun 25, 202134.3134.5633.1934.4534.4516,074,700
Jun 24, 202134.0435.0033.9034.2534.252,632,700
Jun 23, 202133.1834.3033.1833.8133.812,471,500
Jun 22, 202133.3133.7832.4633.1233.122,373,300
Jun 21, 202132.5433.6231.7433.3433.343,079,900
Jun 18, 202131.9532.9831.9032.7932.796,646,300
Jun 17, 202129.8132.9729.7532.3032.304,375,100
Jun 16, 202130.3030.9829.0330.1330.133,045,200
Jun 15, 202131.6431.7430.1730.5130.512,507,700
Jun 14, 202131.3432.0831.1631.5331.532,938,600
Jun 11, 202131.4031.6430.5631.2231.222,051,700
Jun 10, 202130.4931.5329.9731.2931.293,554,700
Jun 09, 202130.1330.8229.7730.5230.523,535,300
Jun 08, 202129.9530.3328.3429.7529.753,230,900
Jun 07, 202127.3529.8727.2529.2129.213,584,100
Jun 04, 202127.2328.0827.2227.3827.382,154,000
Jun 03, 202128.1628.5926.9527.0227.023,053,900
Jun 02, 202128.0029.0327.9028.4928.492,629,400
Jun 01, 202128.9829.2527.5628.1528.152,897,100
May 28, 202129.2530.3328.5328.7828.782,549,300
May 27, 202128.8229.3928.5129.0629.063,019,700
May 26, 202129.0629.4528.7928.9428.942,468,500
May 25, 202127.9829.2427.9128.9328.933,513,500
May 24, 202127.5828.9627.1028.2428.243,559,900
May 21, 202127.9828.1627.1227.1527.152,251,300
May 20, 202127.2328.1626.9027.5727.574,057,500
May 19, 202126.5027.3126.0126.8526.853,232,800
May 18, 202127.5028.7126.7027.3927.394,174,200
May 17, 202127.3227.8026.5127.3127.313,062,300
May 14, 202126.2828.1626.2827.7427.744,167,200
May 13, 202127.2827.9025.2426.0926.093,859,600
May 12, 202127.0027.7326.5826.7626.764,133,300
May 11, 202126.0928.6825.8727.9827.985,573,500
May 10, 202128.7829.0026.9327.0827.086,713,700
May 07, 202130.5631.6429.7729.9529.954,478,300
May 06, 202131.0731.1128.2929.4629.467,127,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...