Invitae Corporation - NVTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2024	0.02	0.02	0.02	0.02	0.02	1.3M
March 08, 2024	0.02	0.02	0.02	0.02	0.02	869,181
March 07, 2024	0.01	0.02	0.02	0.02	0.01	1.41M
March 06, 2024	0.01	0.02	0.02	0.02	0.01	2.04M
March 05, 2024	0.02	0.02	0.02	0.02	0.01	1.59M
March 04, 2024	0.03	0.02	0.02	0.03	0.02	3.27M
March 01, 2024	0.01	0.02	0.02	0.03	0.01	11.03M
February 29, 2024	0.01	0.01	0.01	0.01	0.01	6.1M
February 28, 2024	0.01	0.01	0.01	0.01	0.01	3.7M
February 27, 2024	0.01	0.01	0.01	0.01	0.01	7.86M
February 26, 2024	0.01	0.01	0.01	0.01	0.01	4.49M
February 23, 2024	0.01	0.01	0.01	0.01	0.01	3.2M
February 22, 2024	0.01	0.01	0.01	0.01	0.01	12.49M
February 21, 2024	0.02	0.02	0.02	0.02	0.02	3.77M
February 20, 2024	0.02	0.02	0.02	0.02	0.02	8.63M
February 16, 2024	0.02	0.02	0.02	0.02	0.02	7.79M
February 15, 2024	0.02	0.02	0.02	0.02	0.02	9.34M
February 14, 2024	0.02	0.02	0.02	0.02	0.02	22.46M
February 13, 2024	0.03	0.03	0.03	0.04	0.03	9.88M
February 12, 2024	0.02	0.04	0.04	0.04	0.02	17.18M
February 09, 2024	0.02	0.02	0.02	0.02	0.02	19.09M
February 08, 2024	0.03	0.02	0.02	0.03	0.02	51.16M
February 07, 2024	0.03	0.03	0.03	0.07	0.02	183.04M
February 06, 2024	0.09	0.09	0.09	0.09	0.09	0
February 05, 2024	0.39	0.09	0.09	0.39	0.08	94.2M
February 02, 2024	0.38	0.39	0.39	0.39	0.37	6.05M
February 01, 2024	0.39	0.38	0.38	0.41	0.37	7.68M
January 31, 2024	0.41	0.39	0.39	0.41	0.39	3.67M
January 30, 2024	0.45	0.41	0.41	0.45	0.4	5.8M
January 29, 2024	0.42	0.45	0.45	0.45	0.4	6.02M
January 26, 2024	0.39	0.41	0.41	0.43	0.39	7.82M
January 25, 2024	0.4	0.38	0.38	0.4	0.36	7.07M
January 24, 2024	0.41	0.39	0.39	0.42	0.39	7.23M
January 23, 2024	0.44	0.42	0.42	0.44	0.4	4.65M
January 22, 2024	0.44	0.43	0.43	0.46	0.41	5.16M
January 19, 2024	0.45	0.43	0.43	0.45	0.4	10.07M
January 18, 2024	0.48	0.45	0.45	0.48	0.43	6.35M
January 17, 2024	0.5	0.48	0.48	0.5	0.47	4.3M
January 16, 2024	0.5	0.5	0.5	0.52	0.48	4.37M
January 12, 2024	0.52	0.5	0.5	0.53	0.5	6.56M
January 11, 2024	0.56	0.51	0.51	0.56	0.51	5.32M
January 10, 2024	0.57	0.56	0.56	0.58	0.54	2.06M
January 09, 2024	0.57	0.57	0.57	0.58	0.56	2.89M
January 08, 2024	0.52	0.57	0.57	0.58	0.51	6.64M
January 05, 2024	0.54	0.52	0.52	0.55	0.51	6.4M
January 04, 2024	0.57	0.54	0.54	0.57	0.53	5.95M
January 03, 2024	0.61	0.56	0.56	0.61	0.56	7.79M
January 02, 2024	0.63	0.61	0.61	0.65	0.6	5.34M
December 29, 2023	0.66	0.63	0.63	0.68	0.62	10.3M
December 28, 2023	0.68	0.67	0.67	0.7	0.63	10.54M
December 27, 2023	0.72	0.67	0.67	0.72	0.66	10.23M
December 26, 2023	0.73	0.71	0.71	0.73	0.67	7.88M
December 22, 2023	0.65	0.72	0.72	0.73	0.65	11.23M
December 21, 2023	0.71	0.65	0.65	0.71	0.65	7.81M
December 20, 2023	0.67	0.65	0.65	0.76	0.64	14.16M
December 19, 2023	0.61	0.67	0.67	0.68	0.6	13.32M
December 18, 2023	0.62	0.59	0.59	0.64	0.55	8.79M
December 15, 2023	0.68	0.62	0.62	0.7	0.61	15.35M
December 14, 2023	0.6	0.65	0.65	0.7	0.59	18.62M
December 13, 2023	0.51	0.58	0.58	0.58	0.48	7.83M

Invitae Corporation (NVTA) NYSE