Canada markets closed

Invitae Corporation (NVTA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5782+0.0700 (+13.77%)
At close: 04:00PM EST
0.5769 -0.00 (-0.22%)
After hours: 07:57PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.50000.57800.50000.57800.57807,306,400
Nov 30, 20230.53000.53000.50000.50800.50806,067,600
Nov 29, 20230.52300.57000.51500.51700.51706,485,500
Nov 28, 20230.53000.53300.48100.51000.51007,645,500
Nov 27, 20230.54000.55700.52500.53400.53404,821,000
Nov 24, 20230.54900.55800.52600.54000.54002,511,200
Nov 22, 20230.54900.55500.52500.54300.54303,423,600
Nov 21, 20230.56000.57000.52000.52100.52106,592,900
Nov 20, 20230.56000.60000.55300.56500.56506,962,700
Nov 17, 20230.55000.59000.53500.57900.57906,353,400
Nov 16, 20230.57900.57900.49500.54400.54407,677,100
Nov 15, 20230.59500.64800.54500.55100.55109,046,600
Nov 14, 20230.54500.60000.54000.60000.60008,186,500
Nov 13, 20230.48300.53700.45300.51700.51706,313,400
Nov 10, 20230.46300.50200.44800.47000.470011,114,900
Nov 09, 20230.61200.61800.36000.42000.420027,350,200
Nov 08, 20230.73000.73000.68500.68900.68909,470,300
Nov 07, 20230.66000.70900.66000.68400.68406,633,500
Nov 06, 20230.64000.68200.63700.66800.66806,995,200
Nov 03, 20230.64000.67000.63100.63500.63508,518,800
Nov 02, 20230.58900.64600.58000.63000.63006,236,200
Nov 01, 20230.60400.60500.55000.57600.57604,337,800
Oct 31, 20230.60100.65400.59500.60600.60605,079,300
Oct 30, 20230.59800.61800.56200.60800.60805,754,900
Oct 27, 20230.56500.58300.55000.57400.57404,232,300
Oct 26, 20230.51300.57500.51000.56600.56607,064,300
Oct 25, 20230.54600.54900.51000.51500.51503,540,400
Oct 24, 20230.52700.57000.52700.54400.54406,745,400
Oct 23, 20230.55000.55000.52100.53200.53206,957,800
Oct 20, 20230.60800.60800.55000.55800.55808,306,500
Oct 19, 20230.60000.63200.60000.61000.61003,605,500
Oct 18, 20230.61000.62000.60500.60500.60503,492,400
Oct 17, 20230.64000.65700.61500.62100.62107,592,300
Oct 16, 20230.62400.65800.60800.64900.64905,257,800
Oct 13, 20230.61600.63000.60000.61400.61404,381,100
Oct 12, 20230.63000.63800.60600.62200.62206,216,700
Oct 11, 20230.71000.71000.63000.63800.63805,973,900
Oct 10, 20230.65100.70000.64400.68400.68407,468,200
Oct 09, 20230.64700.66200.62600.65800.65808,114,000
Oct 06, 20230.63000.69300.61300.66500.665016,112,600
Oct 05, 20230.64000.65000.60100.64100.641019,750,800
Oct 04, 20230.65800.67600.61000.64400.644012,242,800
Oct 03, 20230.66000.72400.63500.67000.670024,795,200
Oct 02, 20230.78900.83900.66500.69000.690073,668,900
Sept 29, 20230.63000.63300.60000.60500.60508,119,700
Sept 28, 20230.62800.65000.60000.60800.60809,320,400
Sept 27, 20230.63900.66700.61500.62700.627010,154,000
Sept 26, 20230.66000.67900.62200.62200.62209,505,100
Sept 25, 20230.66200.68500.63200.66100.661011,531,700
Sept 22, 20230.70900.71400.67000.67000.67008,623,600
Sept 21, 20230.73000.73000.69400.69800.698012,052,100
Sept 20, 20230.73600.77000.73200.73300.73307,844,400
Sept 19, 20230.77000.78200.73000.74200.74209,224,000
Sept 18, 20230.80500.80500.76000.77100.77109,990,400
Sept 15, 20230.80700.83900.79900.81200.81208,076,700
Sept 14, 20230.81400.83200.79500.80000.80009,864,900
Sept 13, 20230.85100.86800.80000.80700.807013,273,400
Sept 12, 20230.83400.90500.83000.86200.862010,381,700
Sept 11, 20230.83400.86100.80300.84700.847010,153,800
Sept 08, 20230.90000.90000.81200.82100.821015,931,700
Sept 07, 20230.87000.91500.83000.89700.897018,334,300
Sept 06, 20230.87900.91000.85000.87200.87209,521,400
Sept 05, 20230.96900.97900.87000.89200.892016,737,900
Sept 01, 20230.94101.01000.94000.96600.96607,523,600
Aug 31, 20230.99001.01000.92000.92400.924010,872,100
Aug 30, 20230.94001.01000.88000.98600.986018,727,100
Aug 29, 20230.86100.99000.84100.92400.924034,146,800
Aug 28, 20230.90600.91800.84500.84700.847024,914,500
Aug 25, 20230.86000.96000.85000.90100.901030,681,600
Aug 24, 20231.00501.01000.79100.86500.865032,382,400
Aug 23, 20231.05001.07001.00001.01001.01009,632,400
Aug 22, 20231.07001.09001.03001.06001.06004,777,300
Aug 21, 20231.10001.11001.06001.06001.06003,430,900
Aug 18, 20231.04001.13501.04001.07001.07005,108,300
Aug 17, 20231.03001.10001.02001.10001.10007,614,300
Aug 16, 20231.05001.06001.02001.02001.02009,273,800
Aug 15, 20231.10001.12001.05001.05001.05006,200,700
Aug 14, 20231.06001.14001.05001.11001.11006,767,400
Aug 11, 20231.06001.08001.02001.07001.070010,116,000
Aug 10, 20231.12001.14001.07001.07001.07004,325,900
Aug 09, 20231.15001.15001.06001.11001.110012,536,500
Aug 08, 20231.15001.22001.12001.20001.20009,394,100
Aug 07, 20231.24001.25001.12001.17001.17008,959,100
Aug 04, 20231.25001.31001.23001.23001.23004,754,600
Aug 03, 20231.22001.26001.21001.23001.23004,631,700
Aug 02, 20231.29001.29901.23001.24001.24006,676,900
Aug 01, 20231.43001.43001.31001.32001.32007,877,400
Jul 31, 20231.46001.48001.38301.42001.42004,949,200
Jul 28, 20231.36001.46001.33501.42001.42005,428,800
Jul 27, 20231.46001.54001.31001.32001.32007,538,900
Jul 26, 20231.28001.46001.27001.44001.44007,165,300
Jul 25, 20231.28501.37001.26001.27001.27004,848,500
Jul 24, 20231.34001.39001.26001.27001.27006,065,900
Jul 21, 20231.41001.41001.29001.35001.35006,432,200
Jul 20, 20231.57501.66001.38001.38001.380011,719,400
Jul 19, 20231.37001.62001.36501.53001.530018,202,100
Jul 18, 20231.25001.39001.25001.34001.34007,728,300
Jul 17, 20231.22001.25001.18001.24001.24003,345,100
Jul 14, 20231.30001.33001.20001.21001.21006,073,200
Jul 13, 20231.34001.37001.26001.30001.30006,602,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...