Invitae Corp (NVTA) Historical Stock Data

0.09 ↑0.07 (367.89%)

As of February 5, 2024, 2:41pm EST.

Historical Data

In the past 30 trading days, NVTA is down -2.65% a day on average. There have been 8 days where Invitae Corp closed green and 22 days where NVTA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-14	0.02	0.02	↑$0.00 (10.47%)	0.02	0.02	21.95M
2024-02-13	0.03	0.03	↓$0.00 (-10.33%)	0.03	0.04	9.49M
2024-02-12	0.02	0.04	↑$0.02 (91.79%)	0.02	0.04	17.15M
2024-02-09	0.02	0.02	↑$0.00 (14.04%)	0.02	0.02	19M
2024-02-08	0.03	0.02	↓$0.01 (-28.00%)	0.02	0.03	44.64M
2024-02-07	0.03	0.03	↓$0.01 (-23.08%)	0.02	0.07	166.28M
2024-02-05	0.39	0.09	↓$0.30 (-77.15%)	0.08	0.39	94.20M
2024-02-02	0.38	0.39	↑$0.01 (2.39%)	0.37	0.39	6.02M
2024-02-01	0.39	0.38	↓$0.01 (-2.77%)	0.37	0.41	7.67M
2024-01-31	0.41	0.39	↓$0.02 (-3.70%)	0.39	0.41	3.67M
2024-01-30	0.45	0.41	↓$0.04 (-9.40%)	0.40	0.45	5.80M
2024-01-29	0.42	0.45	↑$0.03 (7.76%)	0.40	0.45	6M
2024-01-26	0.39	0.41	↑$0.02 (6.22%)	0.39	0.43	7.81M
2024-01-25	0.40	0.38	↓$0.01 (-3.27%)	0.36	0.40	6.98M
2024-01-24	0.41	0.39	↓$0.02 (-4.24%)	0.39	0.42	6.94M
2024-01-23	0.44	0.42	↓$0.02 (-5.21%)	0.40	0.44	4.64M
2024-01-22	0.44	0.43	↓$0.01 (-2.46%)	0.41	0.46	5.11M
2024-01-19	0.45	0.43	↓$0.02 (-5.13%)	0.40	0.45	10.05M
2024-01-18	0.48	0.45	↓$0.03 (-6.77%)	0.43	0.48	6.33M
2024-01-17	0.50	0.48	↓$0.02 (-4.00%)	0.47	0.50	4.27M
2024-01-16	0.50	0.50	↑$0.00 (0.00%)	0.48	0.52	4.35M
2024-01-12	0.52	0.50	↓$0.02 (-3.70%)	0.50	0.53	6.51M
2024-01-11	0.56	0.51	↓$0.05 (-8.31%)	0.51	0.56	5.30M
2024-01-10	0.57	0.56	↓$0.01 (-2.44%)	0.54	0.58	1.84M
2024-01-09	0.57	0.57	↓$0.00 (-0.68%)	0.56	0.58	2.82M
2024-01-08	0.52	0.57	↑$0.05 (9.11%)	0.51	0.58	6.57M
2024-01-05	0.54	0.52	↓$0.02 (-4.23%)	0.51	0.55	6.33M
2024-01-04	0.57	0.54	↓$0.03 (-5.07%)	0.53	0.57	5.90M
2024-01-03	0.61	0.56	↓$0.05 (-8.53%)	0.56	0.61	7.53M
2024-01-02	0.63	0.61	↓$0.02 (-2.73%)	0.60	0.65	5.23M