Invitae Corp (NY: NVTA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.88	51.58	48.25	49.65	2,874,818	-0.41(-0.82%)
Nov 27, 2020	48.41	50.73	47.56	50.06	1,966,700	+3.21(+6.85%)
Nov 25, 2020	46.92	47.75	45.21	46.85	2,104,700	+0.20(+0.43%)
Nov 24, 2020	52.72	52.75	46.59	46.65	3,655,381	-4.27(-8.39%)
Nov 23, 2020	49.50	52.56	48.55	50.92	5,006,594	+2.92(+6.08%)
Nov 20, 2020	46.88	48.89	46.20	48.00	2,306,300	+1.23(+2.63%)
Nov 19, 2020	45.70	48.15	45.52	46.77	2,037,110	+1.15(+2.52%)
Nov 18, 2020	46.99	48.33	45.56	45.62	2,025,643	-0.48(-1.04%)
Nov 17, 2020	46.34	46.68	45.07	46.10	1,474,606	-0.30(-0.65%)
Nov 16, 2020	46.90	47.72	45.53	46.40	1,922,166	-0.62(-1.32%)
Nov 13, 2020	48.00	49.23	46.97	47.02	1,883,600	-0.12(-0.25%)
Nov 12, 2020	47.00	49.79	46.71	47.14	2,468,849	+0.55(+1.18%)
Nov 11, 2020	43.72	48.14	43.72	46.59	2,622,565	+3.54(+8.22%)
Nov 10, 2020	45.08	45.12	39.97	43.05	3,178,345	-1.18(-2.67%)
Nov 09, 2020	45.54	47.67	42.69	44.23	2,956,447	-0.53(-1.18%)
Nov 06, 2020	43.01	46.66	41.38	44.76	4,114,800	-0.93(-2.04%)
Nov 05, 2020	44.95	46.65	44.55	45.69	3,042,420	+2.48(+5.74%)
Nov 04, 2020	42.35	44.44	42.25	43.21	2,036,471	+2.01(+4.88%)
Nov 03, 2020	40.09	41.65	39.26	41.20	3,011,759	+2.11(+5.40%)
Nov 02, 2020	39.72	40.39	38.38	39.09	2,858,422	-0.12(-0.31%)
Oct 30, 2020	43.27	43.27	38.42	39.21	3,990,100	-4.55(-10.40%)
Oct 29, 2020	44.71	45.20	42.34	43.76	2,983,932	-0.46(-1.04%)
Oct 28, 2020	46.20	46.56	43.90	44.22	1,891,045	-3.91(-8.12%)
Oct 27, 2020	46.63	48.44	46.13	48.13	2,477,629	+2.05(+4.45%)
Oct 26, 2020	44.70	47.08	44.68	46.08	1,669,217	+0.82(+1.81%)
Oct 23, 2020	46.00	46.31	44.90	45.26	1,493,800	-0.75(-1.63%)
Oct 22, 2020	44.28	46.24	44.20	46.01	2,284,555	+1.97(+4.47%)
Oct 21, 2020	47.31	47.68	43.85	44.04	2,808,667	-3.20(-6.77%)
Oct 20, 2020	48.54	49.15	47.00	47.24	1,703,135	-1.15(-2.38%)
Oct 19, 2020	47.41	50.42	46.98	48.39	2,529,805	+1.36(+2.89%)
Oct 16, 2020	47.96	48.49	46.82	47.03	2,344,400	-0.65(-1.36%)
Oct 15, 2020	48.24	48.93	47.31	47.68	3,180,956	-1.60(-3.25%)
Oct 14, 2020	52.31	52.73	48.60	49.28	4,065,071	-3.31(-6.29%)
Oct 13, 2020	51.36	53.31	51.14	52.59	3,114,093	+0.79(+1.53%)
Oct 12, 2020	54.17	55.38	51.12	51.80	3,070,848	-1.51(-2.83%)
Oct 09, 2020	52.93	54.49	52.16	53.31	2,582,400	+0.48(+0.91%)
Oct 08, 2020	51.52	53.48	49.82	52.83	3,654,799	+2.75(+5.49%)
Oct 07, 2020	48.82	51.44	48.35	50.08	3,535,961	+2.57(+5.41%)
Oct 06, 2020	45.60	50.18	45.50	47.51	3,775,054	+2.11(+4.65%)
Oct 05, 2020	43.75	45.60	43.47	45.40	2,065,102	+2.97(+7.00%)
Oct 02, 2020	42.75	44.19	42.23	42.43	1,869,200	-1.64(-3.72%)
Oct 01, 2020	43.98	44.63	43.38	44.07	1,649,855	+0.72(+1.66%)
Sep 30, 2020	44.68	44.97	42.63	43.35	3,699,577	-0.94(-2.12%)
Sep 29, 2020	44.35	45.94	44.04	44.29	2,132,790	+0.39(+0.89%)
Sep 28, 2020	45.24	46.17	43.23	43.90	2,673,905	-0.77(-1.72%)
Sep 25, 2020	42.90	44.82	42.45	44.67	2,550,500	+1.96(+4.59%)
Sep 24, 2020	39.23	43.54	38.88	42.71	2,848,552	+1.96(+4.81%)
Sep 23, 2020	42.91	44.03	40.09	40.75	3,297,701	-2.35(-5.45%)
Sep 22, 2020	41.09	43.59	39.92	43.10	3,463,906	+2.51(+6.18%)
Sep 21, 2020	39.25	40.79	37.59	40.59	4,300,109	+0.59(+1.48%)
Sep 18, 2020	39.70	40.96	38.42	40.00	6,409,300	+0.93(+2.38%)
Sep 17, 2020	38.99	40.15	37.90	39.07	3,173,260	-1.00(-2.50%)
Sep 16, 2020	39.08	40.93	38.57	40.07	5,138,626	+1.06(+2.72%)
Sep 15, 2020	35.51	39.94	35.48	39.01	4,452,311	+3.87(+11.01%)
Sep 14, 2020	33.14	35.31	33.14	35.14	2,047,438	+2.61(+8.02%)
Sep 11, 2020	33.20	33.86	32.01	32.53	1,382,500	-0.22(-0.67%)
Sep 10, 2020	32.77	34.98	32.15	32.75	2,255,014	+0.27(+0.83%)
Sep 09, 2020	30.76	32.73	30.43	32.48	2,241,087	+2.25(+7.44%)
Sep 08, 2020	30.88	32.83	30.17	30.23	2,430,307	-1.89(-5.88%)
Sep 04, 2020	33.80	34.38	29.20	32.12	3,839,300	-2.21(-6.44%)
Sep 03, 2020	36.50	36.50	33.05	34.33	2,671,240	-2.72(-7.34%)
Sep 02, 2020	36.83	37.22	34.51	37.05	2,120,027	+0.38(+1.04%)

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.