Historical Data for Invitae Corporation (NVTA)

$ 49.11   -1.81 (-3.55%) Volume: 1.51m 12:28 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 52.72 52.75 48.7601 49.11 1.51m -1.81 -3.55% 49.11 76.46m 13,969
11/23/20 49.50 52.56 48.55 50.92 5.01m 2.92 6.08% 50.92 253.73m 38,439
11/20/20 46.88 48.89 46.20 48.00 2.3m 1.23 2.63% 48.00 110.67m 20,864
11/19/20 45.70 48.15 45.52 46.77 2.04m 1.15 2.52% 46.77 95.52m 21,216
11/18/20 46.99 48.3299 45.56 45.62 2.03m -0.48 -1.04% 45.62 94.58m 20,449
11/17/20 46.34 46.68 45.0701 46.10 1.47m -0.30 -0.65% 46.10 67.86m 16,295
11/16/20 46.90 47.72 45.525 46.40 1.92m -0.62 -1.32% 46.40 89.49m 18,219
11/13/20 48.00 49.23 46.97 47.02 1.88m -0.12 -0.25% 47.02 89.81m 19,834
11/12/20 47.00 49.79 46.71 47.14 2.47m 0.55 1.18% 47.14 118.31m 25,005
11/11/20 43.72 48.14 43.72 46.59 2.62m 3.54 8.22% 46.59 122.04m 23,481
11/10/20 45.08 45.12 39.97 43.05 3.18m -1.18 -2.67% 43.05 134.14m 31,876
11/09/20 45.54 47.675 42.69 44.23 2.96m -0.53 -1.18% 44.23 134.47m 28,541
11/06/20 43.01 46.66 41.38 44.76 4.11m -0.93 -2.04% 44.76 182.9m 37,887
11/05/20 44.95 46.6521 44.55 45.69 3.04m 2.48 5.74% 45.69 139.08m 33,504
11/04/20 42.35 44.44 42.2501 43.21 2.04m 2.01 4.88% 43.21 88.38m 22,178
11/03/20 40.09 41.65 39.26 41.20 3.01m 2.11 5.40% 41.20 122.14m 25,395
11/02/20 39.72 40.39 38.3844 39.09 2.86m -0.12 -0.31% 39.09 112.11m 24,303
10/30/20 43.27 43.27 38.4175 39.21 3.99m -4.55 -10.40% 39.21 159.26m 32,130
10/29/20 44.71 45.20 42.34 43.76 2.98m -0.46 -1.04% 43.76 129.93m 28,467
10/28/20 46.20 46.5555 43.90 44.22 1.89m -3.91 -8.12% 44.22 84.44m 21,749
10/27/20 46.63 48.44 46.13 48.13 2.48m 2.05 4.45% 48.13 117.94m 17,553
10/26/20 44.70 47.085 44.68 46.08 1.67m 0.82 1.81% 46.08 76.93m 18,807