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 (%)
Feb 05, 2024 0.0891 0 -0.30(-77.12%)
Feb 02, 2024 0.3803 0.3947 0.3650 0.3894 6,056,371 +0.01(+2.69%)
Feb 01, 2024 0.3900 0.4050 0.3700 0.3792 7,620,732 -0.01(-2.77%)
Jan 31, 2024 0.4050 0.4147 0.3900 0.3900 3,671,814 -0.02(-3.89%)
Jan 30, 2024 0.4479 0.4522 0.4000 0.4058 5,794,742 -0.05(-10.34%)
Jan 29, 2024 0.4200 0.4532 0.4040 0.4526 5,997,184 +0.04(+10.39%)
Jan 26, 2024 0.3860 0.4298 0.3851 0.4100 7,823,719 +0.03(+7.30%)
Jan 25, 2024 0.3950 0.4000 0.3601 0.3821 7,052,897 -0.01(-2.67%)
Jan 24, 2024 0.4100 0.4226 0.3900 0.3926 7,220,388 -0.02(-5.85%)
Jan 23, 2024 0.4399 0.4399 0.4048 0.4170 4,802,535 -0.01(-2.62%)
Jan 22, 2024 0.4390 0.4640 0.4140 0.4282 5,142,888 -0.00(-0.19%)
Jan 19, 2024 0.4522 0.4541 0.3960 0.4290 10,069,489 -0.02(-4.67%)
Jan 18, 2024 0.4827 0.4832 0.4253 0.4500 6,348,676 -0.03(-6.25%)
Jan 17, 2024 0.5000 0.5032 0.4700 0.4800 4,299,279 -0.02(-4.00%)
Jan 16, 2024 0.5000 0.5150 0.4810 0.5000 4,359,506 -0.00(-0.02%)
Jan 12, 2024 0.5193 0.5329 0.5000 0.5001 6,556,536 -0.01(-2.08%)
Jan 11, 2024 0.5570 0.5598 0.5100 0.5107 5,277,597 -0.05(-8.16%)
Jan 10, 2024 0.5700 0.5767 0.5425 0.5561 2,057,606 -0.01(-1.77%)
Jan 09, 2024 0.5700 0.5805 0.5601 0.5661 2,878,738 -0.01(-0.88%)
Jan 08, 2024 0.5234 0.5799 0.5120 0.5711 6,633,201 +0.06(+10.76%)
Jan 05, 2024 0.5384 0.5479 0.5117 0.5156 6,401,992 -0.03(-5.05%)
Jan 04, 2024 0.5720 0.5720 0.5330 0.5430 5,948,083 -0.02(-3.04%)
Jan 03, 2024 0.6122 0.6122 0.5550 0.5600 7,779,690 -0.05(-8.62%)
Jan 02, 2024 0.6300 0.6470 0.6030 0.6128 5,337,838 -0.01(-2.23%)
Dec 29, 2023 0.6619 0.6798 0.6200 0.6268 10,301,181 -0.04(-6.34%)
Dec 28, 2023 0.6768 0.6990 0.6315 0.6692 10,521,610 +0.00(+0.36%)
Dec 27, 2023 0.7200 0.7199 0.6614 0.6668 10,213,899 -0.04(-5.83%)
Dec 26, 2023 0.7291 0.7335 0.6743 0.7081 7,874,663 -0.01(-1.75%)
Dec 22, 2023 0.6500 0.7329 0.6500 0.7207 11,226,399 +0.07(+10.32%)
Dec 21, 2023 0.7099 0.7099 0.6461 0.6533 7,785,978 +0.01(+0.82%)
Dec 20, 2023 0.6669 0.7639 0.6399 0.6480 14,141,922 -0.03(-3.71%)
Dec 19, 2023 0.6100 0.6750 0.6001 0.6730 13,296,772 +0.08(+14.26%)
Dec 18, 2023 0.6200 0.6380 0.5525 0.5890 8,791,436 -0.03(-4.98%)
Dec 15, 2023 0.6821 0.6988 0.6100 0.6199 15,353,727 -0.03(-4.16%)
Dec 14, 2023 0.5983 0.7020 0.5949 0.6468 18,614,388 +0.07(+11.36%)
Dec 13, 2023 0.5140 0.5822 0.4750 0.5808 7,710,967 +0.06(+11.18%)
Dec 12, 2023 0.5439 0.5501 0.5003 0.5224 6,524,771 -0.03(-4.91%)
Dec 11, 2023 0.5770 0.5800 0.5300 0.5494 5,250,111 -0.02(-4.02%)
Dec 08, 2023 0.5890 0.5890 0.5601 0.5724 3,926,177 -0.00(-0.26%)
Dec 07, 2023 0.6046 0.6098 0.5514 0.5739 5,168,757 -0.02(-3.32%)
Dec 06, 2023 0.5945 0.6262 0.5802 0.5936 6,103,033 +0.01(+1.26%)
Dec 05, 2023 0.5900 0.6099 0.5760 0.5862 5,685,980 -0.01(-1.13%)
Dec 04, 2023 0.5670 0.6390 0.5605 0.5929 8,079,628 +0.01(+2.54%)
Dec 01, 2023 0.5000 0.5782 0.5000 0.5782 7,309,326 +0.07(+13.77%)
Nov 30, 2023 0.5300 0.5300 0.5005 0.5082 6,064,585 -0.01(-1.78%)
Nov 29, 2023 0.5233 0.5700 0.5151 0.5174 6,479,944 +0.01(+1.43%)
Nov 28, 2023 0.5300 0.5332 0.4805 0.5101 7,633,223 -0.02(-4.46%)
Nov 27, 2023 0.5400 0.5565 0.5250 0.5339 4,810,395 -0.01(-1.18%)
Nov 24, 2023 0.5490 0.5580 0.5263 0.5403 2,511,232 -0.00(-0.52%)
Nov 22, 2023 0.5490 0.5550 0.5250 0.5431 3,426,284 +0.02(+4.26%)
Nov 21, 2023 0.5600 0.5696 0.5200 0.5209 6,589,816 -0.04(-7.74%)
Nov 20, 2023 0.5595 0.6000 0.5529 0.5646 6,962,736 -0.01(-2.45%)
Nov 17, 2023 0.5500 0.5895 0.5350 0.5788 6,355,747 +0.04(+6.49%)
Nov 16, 2023 0.5800 0.5790 0.4950 0.5435 7,675,644 -0.01(-1.29%)
Nov 15, 2023 0.6000 0.6477 0.5454 0.5506 9,005,928 -0.05(-8.23%)
Nov 14, 2023 0.5450 0.6000 0.5401 0.6000 8,177,002 +0.08(+16.12%)
Nov 13, 2023 0.4832 0.5369 0.4526 0.5167 6,286,121 +0.05(+9.96%)
Nov 10, 2023 0.4625 0.5024 0.4477 0.4699 11,121,291 +0.05(+11.85%)
Nov 09, 2023 0.6100 0.6180 0.3600 0.4201 27,314,666 -0.27(-39.05%)
Nov 08, 2023 0.7300 0.7300 0.6850 0.6892 9,247,996 +0.01(+0.75%)
Nov 07, 2023 0.6600 0.7094 0.6600 0.6841 6,583,233 +0.02(+2.43%)
Nov 06, 2023 0.6400 0.6820 0.6374 0.6679 6,991,832 +0.03(+5.20%)
Nov 03, 2023 0.6400 0.6700 0.6311 0.6349 8,523,023 +0.01(+0.81%)
Nov 02, 2023 0.5892 0.6457 0.5800 0.6298 6,236,106 +0.05(+9.38%)
Nov 01, 2023 0.6000 0.6049 0.5500 0.5758 4,323,270 -0.03(-4.94%)
Oct 31, 2023 0.6000 0.6537 0.5950 0.6057 5,079,107 -0.00(-0.38%)
Oct 30, 2023 0.5976 0.6181 0.5615 0.6080 5,753,373 +0.03(+5.85%)
Oct 27, 2023 0.5651 0.5831 0.5500 0.5744 4,232,271 +0.01(+1.47%)
Oct 26, 2023 0.5100 0.5750 0.5100 0.5661 7,058,793 +0.05(+10.03%)
Oct 25, 2023 0.5500 0.5494 0.5100 0.5145 3,516,621 -0.03(-5.46%)
Oct 24, 2023 0.5273 0.5699 0.5273 0.5442 6,743,892 +0.01(+2.37%)
Oct 23, 2023 0.5500 0.5500 0.5208 0.5316 6,951,324 -0.03(-4.73%)
Oct 20, 2023 0.6080 0.6080 0.5500 0.5580 8,328,708 -0.05(-8.57%)
Oct 19, 2023 0.6000 0.6320 0.6000 0.6103 3,602,221 +0.01(+0.84%)
Oct 18, 2023 0.6096 0.6200 0.6047 0.6052 3,492,182 -0.02(-2.51%)
Oct 17, 2023 0.6400 0.6574 0.6150 0.6208 7,592,041 -0.03(-4.29%)
Oct 16, 2023 0.6243 0.6580 0.6076 0.6486 5,261,170 +0.03(+5.70%)
Oct 13, 2023 0.6163 0.6297 0.6000 0.6136 4,384,622 -0.01(-1.27%)
Oct 12, 2023 0.6300 0.6380 0.6064 0.6215 6,204,591 -0.02(-2.59%)
Oct 11, 2023 0.7100 0.7100 0.6300 0.6380 5,972,464 -0.05(-6.67%)
Oct 10, 2023 0.6513 0.7000 0.6440 0.6836 7,468,033 +0.03(+3.83%)
Oct 09, 2023 0.6470 0.6622 0.6258 0.6584 8,113,893 -0.01(-1.01%)
Oct 06, 2023 0.6300 0.6930 0.6127 0.6651 16,117,216 +0.02(+3.84%)
Oct 05, 2023 0.6398 0.6499 0.6010 0.6405 19,744,396 -0.00(-0.56%)
Oct 04, 2023 0.6582 0.6764 0.6104 0.6441 12,234,897 -0.03(-3.87%)
Oct 03, 2023 0.6600 0.7243 0.6350 0.6700 24,776,760 -0.02(-2.83%)
Oct 02, 2023 0.7900 0.8386 0.6650 0.6895 73,627,736 +0.08(+13.93%)
Sep 29, 2023 0.6300 0.6329 0.6002 0.6052 8,473,703 -0.00(-0.38%)
Sep 28, 2023 0.6276 0.6500 0.6003 0.6075 9,316,558 -0.02(-3.17%)
Sep 27, 2023 0.6400 0.6672 0.6150 0.6274 10,135,348 +0.01(+0.90%)
Sep 26, 2023 0.6600 0.6786 0.6216 0.6218 9,499,872 -0.04(-5.92%)
Sep 25, 2023 0.6624 0.6778 0.6526 0.6609 11,531,015 -0.01(-1.36%)
Sep 22, 2023 0.7100 0.7141 0.6700 0.6700 8,623,569 -0.03(-4.04%)
Sep 21, 2023 0.7300 0.7300 0.6942 0.6982 12,072,372 -0.03(-4.75%)
Sep 20, 2023 0.7357 0.7699 0.7321 0.7330 7,845,011 -0.01(-1.19%)
Sep 19, 2023 0.7700 0.7819 0.7300 0.7418 9,228,042 -0.03(-3.74%)
Sep 18, 2023 0.8050 0.8050 0.7600 0.7706 9,990,195 -0.04(-5.11%)
Sep 15, 2023 0.8070 0.8389 0.7993 0.8121 8,091,019 +0.01(+1.46%)
Sep 14, 2023 0.8144 0.8323 0.7950 0.8004 9,864,738 -0.01(-0.85%)
Sep 13, 2023 0.8509 0.8681 0.8000 0.8073 13,270,909 -0.05(-6.37%)
Sep 12, 2023 0.8344 0.9050 0.8301 0.8622 10,380,255 +0.02(+1.85%)
Sep 11, 2023 0.8300 0.8612 0.8027 0.8465 10,153,298 +0.03(+3.08%)
Sep 08, 2023 0.9000 0.9000 0.8117 0.8212 15,943,661 -0.08(-8.40%)
Sep 07, 2023 0.8700 0.9150 0.8300 0.8965 18,330,176 +0.02(+2.87%)
Sep 06, 2023 0.8789 0.9100 0.8500 0.8715 9,511,039 -0.02(-2.28%)
Sep 05, 2023 0.9700 0.9791 0.8701 0.8918 16,734,387 -0.07(-7.67%)
Sep 01, 2023 0.9405 1.010 0.9400 0.9659 7,535,799 +0.04(+4.52%)
Aug 31, 2023 0.9900 1.010 0.9200 0.9241 10,870,735 -0.06(-6.30%)
Aug 30, 2023 0.9400 1.010 0.8800 0.9862 18,711,060 +0.06(+6.74%)
Aug 29, 2023 0.8600 0.9900 0.8411 0.9239 34,146,012 +0.08(+9.04%)
Aug 28, 2023 0.9058 0.9175 0.8450 0.8473 24,913,124 -0.05(-5.91%)
Aug 25, 2023 0.8604 0.9600 0.8500 0.9005 30,681,576 +0.04(+4.09%)
Aug 24, 2023 1.000 1.010 0.7910 0.8651 32,381,640 -0.14(-14.35%)
Aug 23, 2023 1.050 1.070 1.000 1.010 9,620,776 -0.05(-4.72%)
Aug 22, 2023 1.070 1.090 1.030 1.060 4,777,180 +0.00(+0.00%)
Aug 21, 2023 1.100 1.110 1.060 1.060 3,417,642 -0.01(-0.93%)
Aug 18, 2023 1.040 1.135 1.040 1.070 5,142,532 -0.03(-2.73%)
Aug 17, 2023 1.030 1.100 1.020 1.100 7,605,525 +0.08(+7.84%)
Aug 16, 2023 1.050 1.060 1.020 1.020 9,246,302 -0.03(-2.86%)
Aug 15, 2023 1.100 1.120 1.050 1.050 6,160,453 -0.06(-5.41%)
Aug 14, 2023 1.060 1.140 1.050 1.110 6,743,282 +0.04(+3.74%)
Aug 11, 2023 1.060 1.080 1.020 1.070 10,143,167 +0.00(+0.00%)
Aug 10, 2023 1.120 1.140 1.070 1.070 4,309,716 -0.04(-3.60%)
Aug 09, 2023 1.150 1.150 1.060 1.110 12,526,521 -0.09(-7.50%)
Aug 08, 2023 1.150 1.220 1.120 1.200 9,353,270 +0.03(+2.56%)
Aug 07, 2023 1.240 1.250 1.120 1.170 8,941,644 -0.06(-4.88%)
Aug 04, 2023 1.250 1.310 1.230 1.230 4,771,734 +0.00(+0.00%)
Aug 03, 2023 1.220 1.260 1.210 1.230 4,648,487 -0.01(-0.81%)
Aug 02, 2023 1.290 1.299 1.230 1.240 6,672,606 -0.08(-6.06%)
Aug 01, 2023 1.430 1.430 1.310 1.320 7,922,666 -0.10(-7.04%)
Jul 31, 2023 1.460 1.480 1.383 1.420 4,948,299 +0.00(+0.00%)
Jul 28, 2023 1.360 1.460 1.335 1.420 5,432,889 +0.10(+7.58%)
Jul 27, 2023 1.460 1.540 1.310 1.320 7,533,515 -0.12(-8.33%)
Jul 26, 2023 1.280 1.460 1.270 1.440 7,144,589 +0.17(+13.39%)
Jul 25, 2023 1.280 1.370 1.260 1.270 4,818,155 +0.00(+0.00%)
Jul 24, 2023 1.340 1.390 1.260 1.270 6,047,133 -0.08(-5.93%)
Jul 21, 2023 1.410 1.410 1.290 1.350 6,439,166 -0.03(-2.17%)
Jul 20, 2023 1.580 1.660 1.380 1.380 11,698,130 -0.15(-9.80%)
Jul 19, 2023 1.370 1.620 1.365 1.530 18,183,144 +0.19(+14.18%)
Jul 18, 2023 1.250 1.390 1.250 1.340 7,725,436 +0.10(+8.06%)
Jul 17, 2023 1.220 1.250 1.180 1.240 3,336,338 +0.03(+2.48%)
Jul 14, 2023 1.300 1.330 1.200 1.210 6,079,353 -0.09(-6.92%)
Jul 13, 2023 1.340 1.370 1.260 1.300 6,598,047 +0.00(+0.00%)
Jul 12, 2023 1.290 1.350 1.260 1.300 8,457,820 +0.05(+4.00%)
Jul 11, 2023 1.190 1.287 1.151 1.250 6,866,326 +0.08(+6.84%)
Jul 10, 2023 1.070 1.210 1.070 1.170 12,025,552 +0.11(+10.38%)
Jul 07, 2023 1.050 1.090 1.050 1.060 6,104,193 +0.01(+0.95%)
Jul 06, 2023 1.090 1.100 1.030 1.050 13,649,333 -0.06(-5.41%)
Jul 05, 2023 1.160 1.170 1.100 1.110 5,146,077 -0.06(-5.13%)
Jul 03, 2023 1.150 1.180 1.120 1.170 3,266,428 +0.04(+3.54%)
Jun 30, 2023 1.160 1.160 1.120 1.130 4,499,832 +0.00(+0.00%)
Jun 29, 2023 1.160 1.200 1.130 1.130 6,018,852 -0.01(-0.88%)
Jun 28, 2023 1.100 1.170 1.070 1.140 6,027,798 +0.04(+3.64%)
Jun 27, 2023 1.110 1.120 1.070 1.100 5,732,857 +0.00(+0.00%)
Jun 26, 2023 1.130 1.150 1.090 1.100 5,084,767 -0.01(-0.90%)
Jun 23, 2023 1.120 1.140 1.090 1.110 12,383,945 -0.02(-1.77%)
Jun 22, 2023 1.150 1.160 1.100 1.130 4,568,552 -0.02(-1.74%)
Jun 21, 2023 1.200 1.200 1.120 1.150 7,547,189 -0.06(-4.96%)
Jun 20, 2023 1.240 1.260 1.160 1.210 7,448,597 -0.03(-2.42%)
Jun 16, 2023 1.260 1.270 1.210 1.240 9,046,748 -0.03(-2.36%)
Jun 15, 2023 1.290 1.310 1.250 1.270 8,329,267 -0.36(-22.09%)
May 08, 2023 1.550 1.640 1.530 1.630 8,779,891 +0.09(+5.84%)
May 05, 2023 1.480 1.595 1.470 1.540 8,043,682 +0.08(+5.48%)
May 04, 2023 1.360 1.520 1.360 1.460 7,232,339 +0.07(+5.04%)
May 03, 2023 1.320 1.420 1.300 1.390 7,586,552 +0.07(+5.30%)
May 02, 2023 1.380 1.420 1.300 1.320 9,958,245 -0.08(-5.71%)
May 01, 2023 1.370 1.440 1.335 1.400 6,140,581 +0.04(+2.94%)
Apr 28, 2023 1.350 1.400 1.320 1.360 6,098,311 +0.00(+0.00%)
Apr 27, 2023 1.290 1.380 1.270 1.360 7,186,289 +0.07(+5.43%)
Apr 26, 2023 1.280 1.320 1.240 1.290 6,402,650 +0.05(+4.03%)
Apr 25, 2023 1.290 1.310 1.230 1.240 4,584,278 -0.07(-5.34%)
Apr 24, 2023 1.340 1.380 1.270 1.310 4,038,466 -0.04(-2.96%)
Apr 21, 2023 1.290 1.380 1.245 1.350 10,326,895 +0.14(+11.57%)
Apr 20, 2023 1.230 1.275 1.200 1.210 7,688,479 -0.06(-4.72%)
Apr 19, 2023 1.250 1.290 1.200 1.270 5,257,238 +0.02(+1.60%)
Apr 18, 2023 1.370 1.370 1.210 1.250 9,670,720 -0.10(-7.41%)
Apr 17, 2023 1.360 1.430 1.330 1.350 5,158,798 -0.02(-1.46%)
Apr 14, 2023 1.440 1.460 1.350 1.370 3,870,338 -0.06(-4.20%)
Apr 13, 2023 1.350 1.480 1.310 1.430 8,886,161 +0.12(+9.16%)
Apr 12, 2023 1.470 1.490 1.290 1.310 5,592,729 -0.12(-8.39%)
Apr 11, 2023 1.360 1.480 1.350 1.430 6,789,687 +0.08(+5.93%)
Apr 10, 2023 1.310 1.380 1.280 1.350 2,705,395 +0.03(+2.27%)
Apr 06, 2023 1.280 1.370 1.250 1.320 5,091,616 +0.05(+3.94%)
Apr 05, 2023 1.320 1.320 1.250 1.270 3,690,028 -0.05(-3.79%)
Apr 04, 2023 1.330 1.340 1.270 1.320 3,472,222 -0.01(-0.75%)
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.