Dark

NVTA
INVITAE CORP
stock NYSE

Inactive

Feb 14, 2024

0.0190USD-35.593%(-0.0105)22,459,258

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-14	0.0172	0.024000	0.016000	0.0190	-35.593%	22,459,258	0.000%
2024-02-13	0.0329	0.037000	0.026600	0.0295	-21.123%	9,883,944	-35.593%
2024-02-12	0.0195	0.038900	0.019500	0.0374	+91.795%	17,175,037	-49.198%
2024-02-09	0.0171	0.024000	0.016000	0.0195	+8.333%	19,089,788	-2.564%
2024-02-08	0.0250	0.029700	0.017000	0.0180	-28.000%	51,161,613	+5.556%
2024-02-07	0.0325	0.072500	0.015000	0.0250	-71.942%	183,040,089	-24.000%
2024-02-05	0.3900	0.393200	0.081000	0.0891	-77.119%	94,199,600	-78.676%
2024-02-02	0.3803	0.394700	0.365000	0.3894	+2.690%	6,046,371	-95.121%
2024-02-01	0.3900	0.405000	0.370000	0.3792	-2.769%	7,684,772	-94.989%
2024-01-31	0.4050	0.414700	0.390000	0.3900	-3.894%	3,674,722	-95.128%
2024-01-30	0.4479	0.452200	0.400000	0.4058	-10.340%	5,799,566	-95.318%
2024-01-29	0.4200	0.453200	0.404000	0.4526	+10.390%	6,017,395	-95.802%
2024-01-26	0.3860	0.429800	0.385100	0.4100	+7.302%	7,823,717	-95.366%
2024-01-25	0.3950	0.400000	0.360100	0.3821	-2.674%	7,065,963	-95.027%
2024-01-24	0.4100	0.422600	0.390000	0.3926	-5.851%	7,234,255	-95.160%
2024-01-23	0.4399	0.439900	0.404800	0.4170	-2.616%	4,649,893	-95.444%
2024-01-22	0.4390	0.464000	0.414000	0.4282	-0.186%	5,157,742	-95.563%
2024-01-19	0.4522	0.454100	0.396000	0.4290	-4.667%	10,069,489	-95.571%
2024-01-18	0.4827	0.483200	0.425300	0.4500	-6.250%	6,351,759	-95.778%
2024-01-17	0.5000	0.503200	0.470000	0.4800	-4.000%	4,300,603	-96.042%
2024-01-16	0.5000	0.515000	0.481000	0.5000	-0.020%	4,373,578	-96.200%
2024-01-12	0.5193	0.532900	0.500000	0.5001	-2.076%	6,556,536	-96.201%
2024-01-11	0.5570	0.559800	0.510000	0.5107	-8.164%	5,322,236	-96.280%
2024-01-10	0.5700	0.576700	0.542500	0.5561	-1.766%	2,058,747	-96.583%
2024-01-09	0.5700	0.580500	0.560100	0.5661	-0.876%	2,889,068	-96.644%
2024-01-08	0.5234	0.579900	0.512000	0.5711	+10.764%	6,639,393	-96.673%
2024-01-05	0.5384	0.547900	0.511700	0.5156	-5.046%	6,401,991	-96.315%
2024-01-04	0.5720	0.572000	0.533000	0.5430	-3.036%	5,948,649	-96.501%
2024-01-03	0.6122	0.612200	0.555000	0.5600	-8.616%	7,789,359	-96.607%
2024-01-02	0.6300	0.647000	0.603000	0.6128	-2.234%	5,343,029	-96.899%
2023-12-29	0.6619	0.679800	0.620000	0.6268	-6.336%	10,301,178	-96.969%
2023-12-28	0.6768	0.699008	0.631500	0.6692	+0.360%	10,539,453	-97.161%
2023-12-27	0.7189	0.719900	0.661400	0.6668	-5.833%	10,228,366	-97.151%
2023-12-26	0.7291	0.733500	0.674300	0.7081	-1.748%	7,876,539	-97.317%
2023-12-22	0.6500	0.732850	0.650000	0.7207	+10.317%	11,226,393	-97.364%
2023-12-21	0.7099	0.709900	0.646100	0.6533	+0.818%	7,805,088	-97.092%
2023-12-20	0.6669	0.763900	0.639900	0.6480	-3.715%	14,158,024	-97.068%
2023-12-19	0.6100	0.675000	0.600100	0.6730	+14.261%	13,315,673	-97.177%
2023-12-18	0.6200	0.638000	0.552500	0.5890	-4.985%	8,794,465	-96.774%
2023-12-15	0.6821	0.698800	0.610000	0.6199	-4.159%	15,353,715	-96.935%
2023-12-14	0.5983	0.702000	0.594900	0.6468	+11.364%	18,624,996	-97.062%
2023-12-13	0.5140	0.582200	0.475000	0.5808	+11.179%	7,827,837	-96.729%
2023-12-12	0.5439	0.550100	0.500282	0.5224	-4.914%	6,527,090	-96.363%
2023-12-11	0.5770	0.580000	0.530000	0.5494	-4.018%	5,257,964	-96.542%
2023-12-08	0.5890	0.589000	0.560100	0.5724	-0.261%	3,926,176	-96.681%
2023-12-07	0.6046	0.609800	0.551400	0.5739	-3.319%	5,178,196	-96.689%
2023-12-06	0.5945	0.626200	0.580200	0.5936	+1.262%	6,128,920	-96.799%
2023-12-05	0.5900	0.609900	0.576000	0.5862	-1.130%	5,686,040	-96.759%
2023-12-04	0.5670	0.639000	0.560500	0.5929	+2.542%	8,088,588	-96.795%
2023-12-01	0.5000	0.578200	0.500000	0.5782	+13.774%	7,309,324	-96.714%
2023-11-30	0.5300	0.530000	0.500500	0.5082	-1.778%	6,067,617	-96.261%
2023-11-29	0.5233	0.570000	0.515100	0.5174	+1.431%	6,485,546	-96.328%
2023-11-28	0.5300	0.533200	0.480500	0.5101	-4.458%	7,645,543	-96.275%
2023-11-27	0.5400	0.556500	0.525000	0.5339	-1.185%	4,820,989	-96.441%
2023-11-24	0.5490	0.557999	0.526300	0.5403	-0.516%	2,511,232	-96.483%
2023-11-22	0.5490	0.555000	0.525001	0.5431	+4.262%	3,426,283	-96.502%
2023-11-21	0.5600	0.569599	0.520000	0.5209	-7.740%	6,592,855	-96.352%
2023-11-20	0.5595	0.600000	0.552900	0.5646	-2.453%	6,966,443	-96.635%
2023-11-17	0.5500	0.589500	0.535000	0.5788	+6.495%	6,355,745	-96.717%
2023-11-16	0.5790	0.579000	0.495000	0.5435	-1.290%	7,677,147	-96.504%
2023-11-15	0.5953	0.647700	0.545400	0.5506	-8.233%	9,046,572	-96.549%
2023-11-14	0.5450	0.600000	0.540100	0.6000	+16.122%	8,186,465	-96.833%
2023-11-13	0.4832	0.536900	0.452600	0.5167	+9.960%	6,313,376	-96.323%
2023-11-10	0.4625	0.502400	0.447700	0.4699	+11.854%	11,121,290	-95.957%
2023-11-09	0.6115	0.618000	0.360000	0.4201	-39.045%	27,350,241	-95.477%
2023-11-08	0.7300	0.730000	0.685000	0.6892	+0.746%	9,470,253	-97.243%
2023-11-07	0.6600	0.709400	0.660000	0.6841	+2.426%	6,633,505	-97.223%
2023-11-06	0.6400	0.682000	0.637350	0.6679	+5.198%	6,995,169	-97.155%
2023-11-03	0.6400	0.670000	0.631100	0.6349	+0.810%	8,523,022	-97.007%
2023-11-02	0.5892	0.645700	0.580000	0.6298	+9.378%	6,236,161	-96.983%
2023-11-01	0.6038	0.604900	0.550000	0.5758	-4.936%	4,337,832	-96.700%
2023-10-31	0.6010	0.653700	0.595000	0.6057	-0.378%	5,079,309	-96.863%
2023-10-30	0.5976	0.618100	0.561500	0.6080	+5.850%	5,754,946	-96.875%
2023-10-27	0.5651	0.583100	0.550000	0.5744	+1.466%	4,232,262	-96.692%
2023-10-26	0.5133	0.575000	0.510000	0.5661	+10.029%	7,064,291	-96.644%
2023-10-25	0.5460	0.549400	0.510000	0.5145	-5.458%	3,540,449	-96.307%
2023-10-24	0.5273	0.569900	0.527300	0.5442	+2.370%	6,745,397	-96.509%
2023-10-23	0.5500	0.550000	0.520800	0.5316	-4.731%	6,957,820	-96.426%
2023-10-20	0.6080	0.608000	0.550000	0.5580	-8.570%	8,328,706	-96.595%
2023-10-19	0.6000	0.632000	0.600000	0.6103	+0.843%	3,605,460	-96.887%
2023-10-18	0.6096	0.620000	0.604700	0.6052	-2.513%	3,492,377	-96.861%
2023-10-17	0.6400	0.657400	0.615000	0.6208	-4.286%	7,592,348	-96.939%
2023-10-16	0.6243	0.658000	0.607600	0.6486	+5.704%	5,257,791	-97.071%
2023-10-13	0.6163	0.629700	0.600000	0.6136	-1.271%	4,384,621	-96.904%
2023-10-12	0.6300	0.638000	0.606400	0.6215	-2.586%	6,216,681	-96.943%
2023-10-11	0.7100	0.710000	0.630000	0.6380	-6.671%	5,973,926	-97.022%
2023-10-10	0.6513	0.700000	0.644001	0.6836	+3.827%	7,468,161	-97.221%
2023-10-09	0.6470	0.662200	0.625800	0.6584	-1.007%	8,114,011	-97.114%
2023-10-06	0.6300	0.693000	0.612700	0.6651	+3.841%	16,117,209	-97.143%
2023-10-05	0.6398	0.649900	0.601000	0.6405	-0.559%	19,750,790	-97.034%
2023-10-04	0.6582	0.676400	0.610400	0.6441	-3.866%	12,242,756	-97.050%
2023-10-03	0.6600	0.724300	0.635000	0.6700	-2.828%	24,795,237	-97.164%
2023-10-02	0.7885	0.838600	0.665000	0.6895	+13.929%	73,668,932	-97.244%
2023-09-29	0.6300	0.632900	0.600200	0.6052	-0.379%	8,473,701	-96.861%
2023-09-28	0.6276	0.650000	0.600300	0.6075	-3.172%	9,320,424	-96.872%
2023-09-27	0.6389	0.667200	0.615000	0.6274	+0.901%	10,153,973	-96.972%
2023-09-26	0.6600	0.678631	0.621600	0.6218	-5.916%	9,505,051	-96.944%
2023-09-25	0.6624	0.684900	0.632200	0.6609	-1.358%	11,531,657	-97.125%
2023-09-22	0.7090	0.714100	0.670000	0.6700	-4.039%	8,623,565	-97.164%
2023-09-21	0.7300	0.730000	0.694200	0.6982	-4.748%	12,072,405	-97.279%
2023-09-20	0.7357	0.769900	0.732050	0.7330	-1.186%	7,846,418	-97.408%
2023-09-19	0.7700	0.781900	0.730000	0.7418	-3.737%	9,229,488	-97.439%
2023-09-18	0.8050	0.805000	0.760000	0.7706	-5.110%	9,990,399	-97.534%
2023-09-15	0.8070	0.838900	0.799300	0.8121	+1.462%	8,091,015	-97.660%
2023-09-14	0.8144	0.832300	0.795000	0.8004	-0.855%	9,864,856	-97.626%
2023-09-13	0.8509	0.868100	0.800000	0.8073	-6.367%	13,273,447	-97.646%
2023-09-12	0.8344	0.905000	0.830100	0.8622	+1.855%	10,381,714	-97.796%
2023-09-11	0.8343	0.861200	0.802700	0.8465	+3.081%	10,153,844	-97.755%
2023-09-08	0.9000	0.900000	0.811700	0.8212	-8.399%	15,943,658	-97.686%
2023-09-07	0.8700	0.915000	0.830000	0.8965	+2.869%	18,334,302	-97.881%
2023-09-06	0.8789	0.910000	0.850000	0.8715	-2.276%	9,521,390	-97.820%
2023-09-05	0.9690	0.979100	0.870100	0.8918	-7.672%	16,737,916	-97.869%
2023-09-01	0.9405	1.010000	0.940000	0.9659	+4.523%	7,535,797	-98.033%
2023-08-31	0.9901	1.010000	0.920000	0.9241	-6.297%	10,872,109	-97.944%
2023-08-30	0.9401	1.010000	0.880000	0.9862	+6.743%	18,727,063	-98.073%
2023-08-29	0.8609	0.990000	0.841100	0.9239	+9.040%	34,146,806	-97.944%
2023-08-28	0.9058	0.917500	0.845000	0.8473	-5.908%	24,914,532	-97.758%
2023-08-25	0.8604	0.960000	0.850000	0.9005	+4.092%	30,681,570	-97.890%
2023-08-24	1.0050	1.010000	0.791000	0.8651	-14.347%	32,382,372	-97.804%
2023-08-23	1.0500	1.070000	1.000000	1.0100	-4.717%	9,632,363	-98.119%
2023-08-22	1.0700	1.090000	1.030000	1.0600	0.000%	4,777,294	-98.208%
2023-08-21	1.1000	1.110000	1.060000	1.0600	-0.935%	3,430,863	-98.208%
2023-08-18	1.0400	1.135000	1.040000	1.0700	-2.727%	5,142,530	-98.224%
2023-08-17	1.0300	1.100000	1.020000	1.1000	+7.843%	7,614,281	-98.273%
2023-08-16	1.0500	1.060000	1.020000	1.0200	-2.857%	9,273,790	-98.137%
2023-08-15	1.1000	1.120000	1.050000	1.0500	-5.405%	6,200,661	-98.190%
2023-08-14	1.0600	1.140000	1.050000	1.1100	+3.738%	6,767,394	-98.288%
2023-08-11	1.0600	1.080000	1.020000	1.0700	0.000%	10,143,166	-98.224%
2023-08-10	1.1200	1.140000	1.070000	1.0700	-3.604%	4,325,928	-98.224%
2023-08-09	1.1500	1.150000	1.060000	1.1100	-7.500%	12,536,457	-98.288%
2023-08-08	1.1500	1.220000	1.120000	1.2000	+2.564%	9,394,081	-98.417%
2023-08-07	1.2400	1.250000	1.120000	1.1700	-4.878%	8,959,089	-98.376%
2023-08-04	1.2500	1.310000	1.230000	1.2300	0.000%	4,771,733	-98.455%
2023-08-03	1.2200	1.260000	1.210000	1.2300	-0.806%	4,668,938	-98.455%
2023-08-02	1.2900	1.298900	1.230000	1.2400	-6.061%	6,676,945	-98.468%
2023-08-01	1.4300	1.430000	1.310000	1.3200	-7.042%	7,961,034	-98.561%
2023-07-31	1.4600	1.480000	1.382500	1.4200	0.000%	4,949,236	-98.662%
2023-07-28	1.3600	1.460000	1.335000	1.4200	+7.576%	5,432,888	-98.662%
2023-07-27	1.4600	1.540000	1.310000	1.3200	-8.333%	7,538,862	-98.561%
2023-07-26	1.2800	1.460000	1.270000	1.4400	+13.386%	7,165,280	-98.681%
2023-07-25	1.2850	1.370000	1.260000	1.2700	0.000%	4,848,510	-98.504%
2023-07-24	1.3400	1.390000	1.260000	1.2700	-5.926%	6,065,863	-98.504%
2023-07-21	1.4100	1.410000	1.290000	1.3500	-2.174%	6,439,161	-98.593%
2023-07-20	1.5750	1.660000	1.380000	1.3800	-9.804%	11,719,441	-98.623%
2023-07-19	1.3700	1.620000	1.365000	1.5300	+14.179%	18,202,070	-98.758%
2023-07-18	1.2500	1.390000	1.250000	1.3400	+8.065%	7,728,328	-98.582%
2023-07-17	1.2200	1.250000	1.180000	1.2400	+2.479%	3,345,133	-98.468%
2023-07-14	1.3000	1.330000	1.200000	1.2100	-6.923%	6,079,351	-98.430%
2023-07-13	1.3400	1.370000	1.260000	1.3000	0.000%	6,602,891	-98.538%
2023-07-12	1.2900	1.350000	1.260000	1.3000	+4.000%	8,463,222	-98.538%
2023-07-11	1.1900	1.287000	1.150500	1.2500	+6.838%	6,868,143	-98.480%
2023-07-10	1.0700	1.210000	1.070000	1.1700	+10.377%	12,030,807	-98.376%
2023-07-07	1.0500	1.089900	1.050000	1.0600	+0.952%	6,104,191	-98.208%
2023-07-06	1.0900	1.100000	1.030000	1.0500	-5.405%	13,654,696	-98.190%
2023-07-05	1.1600	1.170000	1.100000	1.1100	-5.128%	5,147,003	-98.288%
2023-07-03	1.1500	1.180000	1.120000	1.1700	+3.540%	3,266,427	-98.376%
2023-06-30	1.1600	1.160000	1.120000	1.1300	0.000%	4,499,830	-98.319%
2023-06-29	1.1600	1.200000	1.130000	1.1300	-0.877%	6,039,066	-98.319%
2023-06-28	1.1000	1.170000	1.070000	1.1400	+3.636%	6,036,261	-98.333%
2023-06-27	1.1100	1.120000	1.070000	1.1000	0.000%	5,733,773	-98.273%
2023-06-26	1.1300	1.150000	1.090000	1.1000	-0.901%	5,093,981	-98.273%
2023-06-23	1.1200	1.140000	1.090000	1.1100	-1.770%	12,167,338	-98.288%
2023-06-22	1.1500	1.160000	1.100000	1.1300	-1.739%	4,571,088	-98.319%
2023-06-21	1.2000	1.200000	1.120000	1.1500	-4.959%	7,549,458	-98.348%
2023-06-20	1.2350	1.260000	1.160000	1.2100	-2.419%	7,458,760	-98.430%
2023-06-16	1.2650	1.270000	1.210000	1.2400	-2.362%	9,046,746	-98.468%
2023-06-15	1.2900	1.310000	1.250000	1.2700	-2.308%	8,348,424	-98.504%
2023-06-14	1.4350	1.450000	1.280000	1.3000	-8.451%	9,591,106	-98.538%
2023-06-13	1.3500	1.480000	1.300000	1.4200	+6.767%	11,576,896	-98.662%
2023-06-12	1.2000	1.380000	1.180000	1.3300	+12.712%	11,094,517	-98.571%
2023-06-09	1.2000	1.300000	1.170000	1.1800	-1.667%	5,155,200	-98.390%
2023-06-08	1.1800	1.210000	1.140000	1.2000	+0.840%	3,822,702	-98.417%
2023-06-07	1.2250	1.260000	1.180000	1.1900	-4.032%	6,046,844	-98.403%
2023-06-06	1.0600	1.270000	1.050000	1.2400	+16.981%	13,943,405	-98.468%
2023-06-05	1.0800	1.080000	1.030000	1.0600	-0.935%	4,745,501	-98.208%
2023-06-02	1.0800	1.090000	1.040000	1.0700	+0.943%	8,170,296	-98.224%
2023-06-01	1.0500	1.090000	1.035000	1.0600	-0.935%	5,909,801	-98.208%
2023-05-31	1.0500	1.070000	1.020000	1.0700	+1.905%	12,057,239	-98.224%
2023-05-30	1.0800	1.120000	1.040000	1.0500	-0.943%	7,433,828	-98.190%
2023-05-26	1.0900	1.090000	1.030000	1.0600	-1.852%	8,835,383	-98.208%
2023-05-25	1.1700	1.170000	1.070000	1.0800	-6.087%	5,937,458	-98.241%
2023-05-24	1.1950	1.240000	1.110000	1.1500	-6.504%	6,765,682	-98.348%
2023-05-23	1.1400	1.320000	1.130000	1.2300	+8.850%	14,364,714	-98.455%
2023-05-22	1.1000	1.150000	1.070000	1.1300	+4.630%	8,191,856	-98.319%
2023-05-19	1.1500	1.160000	1.060000	1.0800	-5.263%	9,050,219	-98.241%
2023-05-18	1.1600	1.170000	1.130000	1.1400	-2.564%	4,250,879	-98.333%
2023-05-17	1.1800	1.189600	1.050000	1.1700	0.000%	14,045,581	-98.376%
2023-05-16	1.2600	1.280000	1.160000	1.1700	-7.143%	10,845,946	-98.376%
2023-05-15	1.3600	1.385000	1.250000	1.2600	-9.353%	10,153,000	-98.492%
2023-05-12	1.4800	1.480000	1.370000	1.3900	-6.081%	5,772,333	-98.633%
2023-05-11	1.5100	1.520000	1.400000	1.4800	-0.671%	5,452,445	-98.716%
2023-05-10	1.3900	1.670000	1.390000	1.4900	-7.453%	13,472,995	-98.725%
2023-05-09	1.6300	1.670000	1.560000	1.6100	-1.227%	9,887,108	-98.820%
2023-05-08	1.5500	1.640000	1.530000	1.6300	+5.844%	8,805,198	-98.834%
2023-05-05	1.4800	1.595000	1.470000	1.5400	+5.479%	8,043,680	-98.766%
2023-05-04	1.3600	1.520000	1.360000	1.4600	+5.036%	7,232,909	-98.699%
2023-05-03	1.3200	1.420000	1.300000	1.3900	+5.303%	7,586,667	-98.633%
2023-05-02	1.3800	1.420000	1.300000	1.3200	-5.714%	9,960,865	-98.561%
2023-05-01	1.3700	1.440000	1.335000	1.4000	+2.941%	6,141,915	-98.643%
2023-04-28	1.3500	1.400000	1.320000	1.3600	0.000%	6,098,310	-98.603%
2023-04-27	1.2900	1.380000	1.270000	1.3600	+5.426%	7,186,659	-98.603%
2023-04-26	1.2800	1.320000	1.240000	1.2900	+4.032%	6,402,650	-98.527%
2023-04-25	1.2900	1.310000	1.230000	1.2400	-5.344%	4,590,402	-98.468%
2023-04-24	1.3400	1.380000	1.270000	1.3100	-2.963%	4,040,867	-98.550%
2023-04-21	1.2900	1.380000	1.245000	1.3500	+11.570%	10,326,893	-98.593%
2023-04-20	1.2300	1.275000	1.200000	1.2100	-4.724%	7,754,303	-98.430%
2023-04-19	1.2500	1.290000	1.200000	1.2700	+1.600%	5,258,411	-98.504%
2023-04-18	1.3700	1.370000	1.210000	1.2500	-7.407%	9,696,355	-98.480%
2023-04-17	1.3600	1.430000	1.330000	1.3500	-1.460%	5,162,419	-98.593%
2023-04-14	1.4400	1.460000	1.350000	1.3700	-4.196%	3,870,335	-98.613%
2023-04-13	1.3500	1.480000	1.310000	1.4300	+9.160%	8,896,596	-98.671%
2023-04-12	1.4700	1.490000	1.290000	1.3100	-8.392%	5,602,878	-98.550%
2023-04-11	1.3600	1.480000	1.350000	1.4300	+5.926%	6,797,349	-98.671%
2023-04-10	1.3100	1.380000	1.280000	1.3500	+2.273%	2,708,692	-98.593%
2023-04-06	1.2800	1.370000	1.250000	1.3200	+3.937%	5,091,613	-98.561%
2023-04-05	1.3200	1.320000	1.250000	1.2700	-3.788%	3,691,533	-98.504%
2023-04-04	1.3300	1.340000	1.270000	1.3200	-0.752%	3,477,518	-98.561%
2023-04-03	1.3200	1.360000	1.280000	1.3300	-1.481%	4,641,440	-98.571%
2023-03-31	1.2500	1.420000	1.250000	1.3500	+9.756%	8,856,715	-98.593%
2023-03-30	1.2600	1.310000	1.220000	1.2300	-0.806%	3,923,190	-98.455%
2023-03-29	1.2000	1.280000	1.180000	1.2400	+3.333%	7,311,150	-98.468%
2023-03-28	1.2600	1.265000	1.170000	1.2000	-4.762%	6,140,827	-98.417%
2023-03-27	1.3000	1.320000	1.240000	1.2600	-2.326%	6,509,791	-98.492%
2023-03-24	1.2500	1.320000	1.220000	1.2900	+0.781%	5,266,898	-98.527%
2023-03-23	1.3000	1.350000	1.220000	1.2800	+3.226%	6,437,254	-98.516%
2023-03-22	1.3200	1.350000	1.240000	1.2400	-6.061%	5,880,260	-98.468%
2023-03-21	1.2700	1.350000	1.220000	1.3200	+9.091%	11,130,032	-98.561%
2023-03-20	1.3100	1.310000	1.180000	1.2100	-7.634%	11,792,864	-98.430%
2023-03-17	1.3900	1.410000	1.290000	1.3100	-5.755%	10,396,172	-98.550%
2023-03-16	1.4000	1.440000	1.330000	1.3900	-0.714%	7,487,451	-98.633%
2023-03-15	1.4000	1.420000	1.300000	1.4000	-2.778%	9,819,773	-98.643%
2023-03-14	1.5400	1.560000	1.410000	1.4400	-3.356%	5,002,536	-98.681%
2023-03-13	1.3800	1.580000	1.380000	1.4900	+5.674%	8,131,992	-98.725%
2023-03-10	1.5200	1.550000	1.360000	1.4100	-8.442%	13,177,355	-98.652%
2023-03-09	1.6200	1.650000	1.520000	1.5400	-4.348%	7,293,173	-98.766%
2023-03-08	1.6900	1.690000	1.570000	1.6100	-2.424%	7,644,861	-98.820%
2023-03-07	1.7000	1.740000	1.610000	1.6500	-1.786%	8,066,483	-98.848%
2023-03-06	1.8600	1.870000	1.680000	1.6800	-9.189%	9,497,753	-98.869%
2023-03-03	1.8100	1.885000	1.730000	1.8500	+1.648%	11,934,657	-98.973%
2023-03-02	1.6500	1.830000	1.630000	1.8200	+8.333%	10,757,434	-98.956%
2023-03-01	2.0900	2.090000	1.605000	1.6800	-21.860%	32,845,797	-98.869%
2023-02-28	2.0200	2.210000	1.995000	2.1500	+6.436%	9,365,563	-99.116%
2023-02-27	1.9800	2.040000	1.960000	2.0200	+3.590%	5,202,814	-99.059%
2023-02-24	2.0300	2.045000	1.920000	1.9500	-6.250%	7,918,981	-99.026%
2023-02-23	2.0800	2.090000	1.960000	2.0800	+0.971%	7,710,703	-99.087%
2023-02-22	2.0000	2.090000	1.970000	2.0600	+4.569%	8,879,175	-99.078%
2023-02-21	2.1200	2.120000	1.960000	1.9700	-9.633%	6,759,064	-99.036%
2023-02-17	2.1700	2.190000	2.070000	2.1800	-0.909%	5,971,008	-99.128%
2023-02-16	2.0900	2.340000	2.050000	2.2000	+0.917%	8,710,531	-99.136%
2023-02-15	1.9900	2.230000	1.965000	2.1800	+9.000%	7,086,185	-99.128%
2023-02-14	2.0500	2.078500	1.930000	2.0000	-2.913%	9,101,822	-99.050%
2023-02-13	2.0900	2.150000	2.050000	2.0600	-0.962%	8,364,158	-99.078%
2023-02-10	2.1800	2.220000	2.040000	2.0800	-6.306%	11,913,208	-99.087%
2023-02-09	2.3600	2.390000	2.170000	2.2200	-4.721%	9,367,209	-99.144%
2023-02-08	2.4800	2.670000	2.330000	2.3300	-6.048%	9,102,872	-99.185%
2023-02-07	2.5200	2.570000	2.380000	2.4800	-0.800%	7,998,346	-99.234%
2023-02-06	2.6200	2.620000	2.450100	2.5000	-4.580%	10,509,417	-99.240%
2023-02-03	2.6100	2.930000	2.570000	2.6200	-2.602%	12,073,066	-99.275%
2023-02-02	2.5400	2.930000	2.520900	2.6900	+11.618%	19,590,076	-99.294%
2023-02-01	2.3800	2.440000	2.280000	2.4100	+2.119%	8,959,850	-99.212%
2023-01-31	2.3600	2.450000	2.240000	2.3600	-4.839%	15,078,006	-99.195%
2023-01-30	2.5000	2.690000	2.455000	2.4800	-2.362%	8,839,322	-99.234%
2023-01-27	2.4500	2.620000	2.410000	2.5400	+3.252%	8,224,415	-99.252%
2023-01-26	2.7100	2.740000	2.400000	2.4600	-3.906%	7,766,428	-99.228%
2023-01-25	2.6150	2.620000	2.440000	2.5600	-2.662%	6,540,861	-99.258%
2023-01-24	2.6300	2.930000	2.610000	2.6300	-3.663%	7,696,502	-99.278%
2023-01-23	2.6000	2.780000	2.520000	2.7300	+7.059%	8,686,109	-99.304%
2023-01-20	2.4600	2.590000	2.370000	2.5500	+5.372%	6,356,252	-99.255%
2023-01-19	2.5350	2.590000	2.345000	2.4200	-6.202%	9,862,217	-99.215%
2023-01-18	2.7600	2.940000	2.575000	2.5800	-2.273%	12,193,190	-99.264%
2023-01-17	2.5200	2.690000	2.440000	2.6400	+5.600%	7,487,107	-99.280%
2023-01-13	2.3200	2.565000	2.320000	2.5000	+6.838%	8,070,834	-99.240%
2023-01-12	2.3900	2.390000	2.210000	2.3400	-1.681%	7,572,281	-99.188%
2023-01-11	2.1700	2.380000	2.125000	2.3800	+12.264%	9,254,770	-99.202%
2023-01-10	2.1000	2.320000	2.050000	2.1200	0.000%	9,495,263	-99.104%
2023-01-09	1.9200	2.140000	1.920000	2.1200	+6.533%	11,545,462	-99.104%
2023-01-06	1.9100	1.990000	1.840000	1.9900	+4.737%	4,991,504	-99.045%
2023-01-05	1.9000	1.948200	1.849300	1.9000	-1.554%	4,040,435	-99.000%
2023-01-04	1.8500	2.010000	1.800000	1.9300	+4.891%	8,380,960	-99.016%
2023-01-03	1.9000	1.950000	1.740000	1.8400	-1.075%	5,982,791	-98.967%
2022-12-30	1.8000	1.880000	1.740000	1.8600	+2.198%	5,110,658	-98.978%
2022-12-29	1.7600	1.950000	1.740000	1.8200	+4.598%	7,778,572	-98.956%
2022-12-28	1.7200	1.800000	1.670000	1.7400	+1.754%	5,664,831	-98.908%
2022-12-27	1.8250	1.825000	1.690000	1.7100	-5.525%	4,990,422	-98.889%
2022-12-23	1.8700	1.878500	1.790000	1.8100	-4.233%	3,799,585	-98.950%
2022-12-22	1.8400	1.900000	1.770000	1.8900	+1.070%	7,371,419	-98.995%
2022-12-21	1.8700	1.950000	1.810000	1.8700	+2.747%	6,782,672	-98.984%
2022-12-20	1.9600	2.010000	1.820000	1.8200	-7.143%	8,621,725	-98.956%
2022-12-19	2.1000	2.100000	1.930000	1.9600	-7.109%	7,766,754	-99.031%
2022-12-16	2.0800	2.110000	2.000000	2.1100	+0.957%	10,428,060	-99.100%
2022-12-15	2.1400	2.160000	2.010000	2.0900	-3.687%	8,758,454	-99.091%
2022-12-14	2.1600	2.240000	2.110000	2.1700	+0.930%	8,491,349	-99.124%
2022-12-13	2.5000	2.590000	2.130000	2.1500	-7.328%	13,438,248	-99.116%
2022-12-12	2.3600	2.390000	2.310000	2.3200	-1.277%	4,137,221	-99.181%
2022-12-09	2.4500	2.450000	2.300000	2.3500	-4.858%	6,047,942	-99.191%
2022-12-08	2.4900	2.540000	2.380000	2.4700	+0.816%	5,553,892	-99.231%
2022-12-07	2.5300	2.660000	2.420000	2.4500	-3.922%	6,127,349	-99.224%
2022-12-06	2.7100	2.735000	2.520000	2.5500	-6.593%	5,693,420	-99.255%
2022-12-05	2.8100	2.875000	2.680000	2.7300	-3.873%	5,006,295	-99.304%
2022-12-02	2.8700	2.935000	2.780000	2.8400	-4.377%	5,460,202	-99.331%
2022-12-01	3.0350	3.100000	2.870000	2.9700	0.000%	8,945,668	-99.360%
2022-11-30	2.6150	2.980000	2.615000	2.9700	+12.500%	8,494,046	-99.360%
2022-11-29	2.6300	2.770000	2.570000	2.6400	+1.149%	3,989,602	-99.280%
2022-11-28	2.7100	2.850000	2.580000	2.6100	-6.115%	3,812,187	-99.272%
2022-11-25	2.7900	2.810000	2.710000	2.7800	-1.418%	1,405,166	-99.317%
2022-11-23	2.6200	2.870000	2.620000	2.8200	+9.728%	6,663,557	-99.326%
2022-11-22	2.7700	2.770000	2.530000	2.5700	-6.204%	4,315,349	-99.261%
2022-11-21	2.8000	2.870000	2.630000	2.7400	-3.521%	4,558,802	-99.307%
2022-11-18	3.0900	3.100000	2.730000	2.8400	-5.333%	5,698,367	-99.331%
2022-11-17	3.0200	3.100000	2.860000	3.0000	-4.459%	6,877,264	-99.367%
2022-11-16	3.5200	3.520000	3.000000	3.1400	-10.795%	9,122,746	-99.395%
2022-11-15	3.4100	3.685000	3.310000	3.5200	+11.041%	11,154,131	-99.460%
2022-11-14	3.5500	3.590000	3.160000	3.1700	-12.188%	7,795,151	-99.401%
2022-11-11	3.0400	3.775000	3.030000	3.6100	+16.077%	21,255,426	-99.474%
2022-11-10	2.5800	3.200000	2.440000	3.1100	+36.404%	31,349,398	-99.389%
2022-11-09	2.5300	3.030000	2.270000	2.2800	-2.979%	24,107,627	-99.167%
2022-11-08	2.4500	2.475000	2.310000	2.3500	-2.083%	10,472,459	-99.191%
2022-11-07	2.4900	2.590000	2.350000	2.4000	-2.439%	6,550,467	-99.208%
2022-11-04	2.6700	2.680000	2.350000	2.4600	-1.992%	7,445,073	-99.228%
2022-11-03	2.6100	2.680000	2.460000	2.5100	-6.691%	7,146,072	-99.243%
2022-11-02	2.7950	3.055000	2.635000	2.6900	-5.944%	13,808,380	-99.294%
2022-11-01	2.6500	2.925000	2.620000	2.8600	+10.853%	10,879,380	-99.336%
2022-10-31	2.3300	2.630000	2.290000	2.5800	+9.322%	10,156,218	-99.264%
2022-10-28	2.3100	2.390000	2.170000	2.3600	+3.509%	6,554,729	-99.195%
2022-10-27	2.4950	2.540000	2.260000	2.2800	-8.065%	5,250,985	-99.167%
2022-10-26	2.2500	2.610000	2.250000	2.4800	+8.772%	12,332,751	-99.234%
2022-10-25	2.0800	2.350000	2.080000	2.2800	+10.145%	9,822,517	-99.167%
2022-10-24	2.1400	2.140000	1.970000	2.0700	-3.721%	6,295,191	-99.082%
2022-10-21	2.0100	2.170000	1.950000	2.1500	+5.911%	8,107,266	-99.116%
2022-10-20	2.0400	2.190000	1.990000	2.0300	-0.976%	9,292,614	-99.064%
2022-10-19	2.1800	2.200000	2.000000	2.0500	-7.240%	5,881,803	-99.073%
2022-10-18	2.2600	2.335000	2.160000	2.2100	+1.376%	7,614,935	-99.140%
2022-10-17	2.1700	2.240000	2.080000	2.1800	+3.810%	7,578,194	-99.128%
2022-10-14	2.4200	2.470000	2.050000	2.1000	-11.392%	10,738,665	-99.095%
2022-10-13	2.1300	2.410000	2.030000	2.3700	+3.493%	15,690,528	-99.198%
2022-10-12	2.2500	2.310000	2.160000	2.2900	+2.691%	6,191,707	-99.170%
2022-10-11	2.1900	2.360000	2.090000	2.2300	+1.364%	7,532,803	-99.148%
2022-10-10	2.3800	2.390000	2.140000	2.2000	-7.173%	6,617,212	-99.136%
2022-10-07	2.6000	2.620000	2.360000	2.3700	-11.567%	7,645,904	-99.198%
2022-10-06	2.7300	2.960000	2.660000	2.6800	-2.899%	5,588,118	-99.291%
2022-10-05	2.7300	2.820000	2.590000	2.7600	-3.497%	8,021,141	-99.312%
2022-10-04	2.6000	2.890000	2.570000	2.8600	+13.492%	11,754,754	-99.336%
2022-10-03	2.5200	2.555000	2.360000	2.5200	+2.439%	7,226,597	-99.246%
2022-09-30	2.3600	2.580000	2.340000	2.4600	+2.929%	8,690,296	-99.228%
2022-09-29	2.5400	2.580000	2.340000	2.3900	-8.779%	7,396,312	-99.205%
2022-09-28	2.3700	2.820000	2.350000	2.6200	+11.017%	19,305,168	-99.275%
2022-09-27	2.5100	2.510000	2.320000	2.3600	-2.075%	7,832,250	-99.195%
2022-09-26	2.4200	2.579000	2.370000	2.4100	-1.230%	8,760,614	-99.212%
2022-09-23	2.4300	2.525000	2.370000	2.4400	-4.688%	6,403,947	-99.221%
2022-09-22	2.7800	2.820000	2.490000	2.5600	-7.581%	10,318,687	-99.258%
2022-09-21	2.9200	3.320000	2.770000	2.7700	-5.782%	17,157,029	-99.314%
2022-09-20	2.9900	3.100000	2.903000	2.9400	-6.070%	6,132,426	-99.354%
2022-09-19	3.1000	3.150000	2.820000	3.1300	-1.572%	10,153,277	-99.393%
2022-09-16	3.3600	3.400000	3.070000	3.1800	-8.621%	10,782,182	-99.403%
2022-09-15	3.4600	3.820000	3.380000	3.4800	-0.571%	10,321,924	-99.454%
2022-09-14	3.5100	3.530000	3.260000	3.5000	+0.575%	7,029,650	-99.457%
2022-09-13	3.7000	3.780000	3.450000	3.4800	-13.000%	9,612,695	-99.454%
2022-09-12	3.9408	4.200000	3.690000	4.0000	0.000%	11,611,452	-99.525%
2022-09-09	3.3000	4.140000	3.290000	4.0000	+25.000%	36,991,336	-99.525%
2022-09-08	3.0300	3.290000	2.990000	3.2000	+1.587%	5,958,039	-99.406%
2022-09-07	2.8400	3.160000	2.830000	3.1500	+11.307%	6,110,976	-99.397%
2022-09-06	2.7500	2.985000	2.630000	2.8300	+2.536%	7,063,147	-99.329%
2022-09-02	3.0700	3.175000	2.700000	2.7600	-7.071%	7,234,997	-99.312%
2022-09-01	2.9700	2.990000	2.780000	2.9700	-2.303%	7,536,111	-99.360%
2022-08-31	3.0400	3.150000	2.950000	3.0400	+2.703%	5,580,449	-99.375%
2022-08-30	3.1100	3.150000	2.880000	2.9600	-1.333%	7,056,780	-99.358%
2022-08-29	3.0900	3.220000	2.980000	3.0000	-5.956%	7,333,394	-99.367%
2022-08-26	3.5300	3.730000	3.170000	3.1900	-9.375%	11,312,538	-99.404%
2022-08-25	3.4500	3.790000	3.370000	3.5200	-4.607%	11,413,179	-99.460%
2022-08-24	3.4300	3.810000	3.270100	3.6900	+8.211%	18,570,979	-99.485%

document.getElementById("xqqTkx").onerror = function(){this.style.display='none';}; .dark-mode .Z3Wt0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3Wt0Y{ color: #333333; background-color: white; border: 2px solid #333333; }NVTAINVITAE CORPstock NYSE

NVTA
INVITAE CORP
stock NYSE