Invitae Corporation Common Stockのデータ

Invitae Corporation Common Stockの基本情報

名前 Invitae Corporation Common Stock
ティッカー NVTA
国 United States
上場年 2015.0
セクター Health Care

Invitae Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.47 49.07 52.8 49.07 3237800.0 49.07
2021-02-12 52.33 49.97 51.39 51.86 2163800.0 51.86
2021-02-11 52.69 49.88 51.2 51.09 2736400.0 51.09
2021-02-10 54.9 49.9 53.33 51.94 2801200.0 51.94
2021-02-09 53.8 51.0 51.54 52.6 2719100.0 52.6
2021-02-08 51.69 49.56 50.19 50.81 3623000.0 50.81
2021-02-05 51.02 48.67 50.8 49.7 3851100.0 49.7
2021-02-04 52.1 49.92 51.99 50.19 3406900.0 50.19
2021-02-03 55.7 51.56 54.47 52.39 3041700.0 52.39
2021-02-02 55.32 52.48 53.07 53.62 3623900.0 53.62
2021-02-01 52.0 48.76 49.69 51.54 3157700.0 51.54
2021-01-29 51.65 48.18 50.83 49.52 2775200.0 49.52
2021-01-28 52.05 48.34 48.63 50.93 4275400.0 50.93
2021-01-27 50.6 45.11 47.16 47.69 5347200.0 47.69
2021-01-26 53.74 47.91 53.0 48.15 4427400.0 48.15
2021-01-25 56.2 50.81 55.76 52.23 4906000.0 52.23
2021-01-22 56.59 52.75 53.6 55.21 6372800.0 55.21
2021-01-21 57.5 52.91 54.87 53.13 3667900.0 53.13
2021-01-20 60.25 56.76 57.0 56.93 4809600.0 56.93
2021-01-19 56.77 54.21 54.26 55.86 3909800.0 55.86
2021-01-15 56.15 52.54 53.49 52.59 4124400.0 52.59
2021-01-14 55.78 51.92 52.09 53.44 3976400.0 53.44
2021-01-13 53.85 48.1 48.46 51.37 6557500.0 51.37
2021-01-12 48.72 45.9 46.2 47.59 4052400.0 47.59
2021-01-11 48.18 45.2 47.54 45.94 7452500.0 45.94
2021-01-08 53.79 49.94 50.28 51.13 5760300.0 51.13
2021-01-07 49.82 46.5 46.58 49.19 3273500.0 49.19
2021-01-06 47.18 44.2 45.28 45.54 3642300.0 45.54
2021-01-05 46.33 42.37 43.2 46.22 3507000.0 46.22
2021-01-04 44.6 41.71 42.84 43.64 4663800.0 43.64
2020-12-31 44.33 41.31 44.16 41.81 4164400.0 41.81
2020-12-30 46.22 43.95 44.6 44.2 3580300.0 44.2
2020-12-29 45.92 41.45 45.75 43.94 5916700.0 43.94
2020-12-28 49.15 45.3 48.25 45.45 4019700.0 45.45
2020-12-24 50.73 46.45 50.5 47.07 4029800.0 47.07
2020-12-23 54.2 50.96 53.65 50.99 3822300.0 50.99
2020-12-22 54.63 50.85 51.76 53.08 7487200.0 53.08
2020-12-21 50.64 46.36 47.05 50.0 7517100.0 50.0
2020-12-18 48.82 46.64 47.1 47.56 8285500.0 47.56
2020-12-17 48.9 45.39 47.71 47.14 12148000.0 47.14
2020-12-16 52.36 49.55 51.03 50.66 4214500.0 50.66
2020-12-15 56.08 49.83 56.01 50.64 4728900.0 50.64
2020-12-14 61.59 54.21 58.22 54.24 5556400.0 54.24
2020-12-11 59.74 55.55 57.0 56.6 3462300.0 56.6
2020-12-10 57.94 51.11 52.6 57.4 4080000.0 57.4
2020-12-09 58.28 52.42 55.72 52.58 3868200.0 52.58
2020-12-08 55.5 53.2 54.82 54.93 2830000.0 54.93
2020-12-07 57.19 51.48 51.48 54.19 5176000.0 54.19
2020-12-04 51.5 49.88 50.34 50.88 1909100.0 50.88
2020-12-03 51.29 49.69 50.02 50.07 1607500.0 50.07
2020-12-02 50.4 48.06 49.69 49.35 1675800.0 49.35
2020-12-01 53.57 49.76 50.23 50.17 4018400.0 50.17
2020-11-30 51.58 48.25 50.88 49.65 2875800.0 49.65
2020-11-27 50.72 47.56 48.41 50.06 1966700.0 50.06
2020-11-25 47.75 45.21 46.92 46.85 2104800.0 46.85
2020-11-24 52.75 46.59 52.72 46.65 3663000.0 46.65
2020-11-23 52.56 48.55 49.5 50.92 5008200.0 50.92
2020-11-20 48.89 46.2 46.88 48.0 2303600.0 48.0
2020-11-19 48.15 45.52 45.7 46.77 2038600.0 46.77
2020-11-18 48.33 45.56 46.99 45.62 2025600.0 45.62
2020-11-17 46.68 45.07 46.34 46.1 1475200.0 46.1
2020-11-16 47.72 45.53 46.9 46.4 1922900.0 46.4
2020-11-13 49.23 46.97 48.0 47.02 1883200.0 47.02
2020-11-12 49.79 46.71 47.0 47.14 2468800.0 47.14
2020-11-11 48.14 43.72 43.72 46.59 2622500.0 46.59
2020-11-10 45.12 39.97 45.08 43.05 3205300.0 43.05
2020-11-09 47.67 42.69 45.54 44.23 2957100.0 44.23
2020-11-06 46.66 41.38 43.01 44.76 4114900.0 44.76
2020-11-05 46.65 44.55 44.95 45.69 3045800.0 45.69
2020-11-04 44.44 42.25 42.35 43.21 2038400.0 43.21
2020-11-03 41.65 39.26 40.09 41.2 3012100.0 41.2
2020-11-02 40.39 38.38 39.72 39.09 2858400.0 39.09
2020-10-30 43.27 38.42 43.27 39.21 3989800.0 39.21
2020-10-29 45.2 42.34 44.71 43.76 2984100.0 43.76
2020-10-28 46.56 43.9 46.2 44.22 1891500.0 44.22
2020-10-27 48.44 46.13 46.63 48.13 2478100.0 48.13
2020-10-26 47.08 44.68 44.7 46.08 1669500.0 46.08
2020-10-23 46.31 44.9 46.0 45.26 1493700.0 45.26
2020-10-22 46.24 44.2 44.28 46.01 2282700.0 46.01
2020-10-21 47.68 43.85 47.31 44.04 2809200.0 44.04
2020-10-20 49.15 47.0 48.54 47.24 1703500.0 47.24
2020-10-19 50.42 46.98 47.41 48.39 2530300.0 48.39
2020-10-16 48.49 46.82 47.96 47.03 2343300.0 47.03
2020-10-15 48.93 47.31 48.24 47.68 3179000.0 47.68
2020-10-14 52.73 48.6 52.31 49.28 4066100.0 49.28
2020-10-13 53.31 51.14 51.36 52.59 3114400.0 52.59
2020-10-12 55.38 51.12 54.17 51.13 3071500.0 51.13
2020-10-09 54.49 52.16 52.93 53.31 2582500.0 53.31
2020-10-08 53.47 49.82 51.52 52.83 3656100.0 52.83
2020-10-07 51.44 48.35 48.82 50.08 3537000.0 50.08
2020-10-06 50.18 45.5 45.6 47.51 3774900.0 47.51
2020-10-05 45.6 43.47 43.75 45.4 2065300.0 45.4
2020-10-02 44.19 42.23 42.75 42.43 1869300.0 42.43
2020-10-01 44.63 43.38 43.98 44.07 1650000.0 44.07
2020-09-30 44.97 42.63 44.68 43.35 3699300.0 43.35
2020-09-29 45.94 44.04 44.35 44.29 2132500.0 44.29
2020-09-28 46.17 43.23 45.24 43.9 2674300.0 43.9
2020-09-25 44.82 42.46 42.9 44.67 2550500.0 44.67
2020-09-24 43.54 38.88 39.23 42.71 2849100.0 42.71
2020-09-23 44.03 40.09 42.91 40.75 3302100.0 40.75
2020-09-22 43.59 39.92 41.09 43.1 3465500.0 43.1
2020-09-21 40.79 37.59 39.25 40.59 4300800.0 40.59
2020-09-18 40.96 38.42 39.7 40.0 6409400.0 40.0
2020-09-17 40.15 37.9 38.99 39.07 3173200.0 39.07
2020-09-16 40.93 38.57 39.08 40.07 5138500.0 40.07
2020-09-15 39.94 35.48 35.51 39.01 4456100.0 39.01
2020-09-14 35.31 33.14 33.14 35.14 2047500.0 35.14
2020-09-11 33.86 32.01 33.2 32.53 1382500.0 32.53
2020-09-10 34.98 32.15 32.77 32.75 2255000.0 32.75
2020-09-09 32.73 30.43 30.76 32.48 2240800.0 32.48
2020-09-08 32.83 30.17 30.88 30.23 2430400.0 30.23
2020-09-04 34.38 29.2 33.8 32.12 3839300.0 32.12
2020-09-03 36.5 33.05 36.5 34.33 2674900.0 34.33
2020-09-02 37.22 34.51 36.83 37.05 2120000.0 37.05
2020-09-01 36.74 34.15 34.97 36.67 2483000.0 36.67
2020-08-31 35.78 33.86 34.25 34.96 2600300.0 34.96
2020-08-28 34.98 33.16 33.23 34.35 1716400.0 34.35
2020-08-27 34.45 31.6 34.18 33.01 1617100.0 33.01
2020-08-26 35.13 32.8 32.95 34.16 2027300.0 34.16
2020-08-25 33.57 32.41 33.34 32.99 1742200.0 32.99
2020-08-24 36.5 33.06 36.19 33.57 2952100.0 33.57
2020-08-21 35.85 33.6 33.7 35.35 4046800.0 35.35
2020-08-20 33.82 32.37 32.69 33.74 2289100.0 33.74
2020-08-19 33.3 31.7 32.97 32.94 2913700.0 32.94
2020-08-18 33.25 31.66 32.0 32.92 2625500.0 32.92
2020-08-17 32.09 30.1 30.3 31.82 1845800.0 31.82
2020-08-14 31.12 29.34 30.98 30.02 1490500.0 30.02
2020-08-13 31.59 29.79 29.91 30.95 2271100.0 30.95
2020-08-12 30.78 28.58 29.31 29.76 2248700.0 29.76
2020-08-11 29.85 27.47 28.5 29.01 2178300.0 29.01
2020-08-10 29.13 28.05 29.0 28.79 1578100.0 28.79
2020-08-07 30.88 27.88 30.88 28.43 3052400.0 28.43
2020-08-06 32.69 30.51 32.55 30.96 3074200.0 30.96
2020-08-05 33.49 30.24 30.27 33.36 5410400.0 33.36
2020-08-04 33.45 31.09 32.5 33.11 2881900.0 33.11
2020-08-03 32.49 29.78 30.0 32.07 2338800.0 32.07
2020-07-31 30.4 28.53 30.03 29.2 1251900.0 29.2
2020-07-30 29.87 28.41 28.72 29.58 1765900.0 29.58
2020-07-29 30.31 28.81 29.85 29.12 1710800.0 29.12
2020-07-28 31.81 29.48 31.81 29.59 1591200.0 29.59
2020-07-27 32.07 29.75 29.86 31.58 1921000.0 31.58
2020-07-24 30.58 29.4 30.56 29.73 1909100.0 29.73
2020-07-23 33.08 30.9 32.36 31.01 1928600.0 31.01
2020-07-22 32.65 31.43 32.07 32.48 1409500.0 32.48
2020-07-21 33.46 31.66 33.14 31.81 1883800.0 31.81
2020-07-20 33.89 32.2 32.89 32.9 1929300.0 32.9
2020-07-17 33.79 32.6 33.35 32.67 2296700.0 32.67
2020-07-16 34.56 33.16 34.12 33.35 1127400.0 33.35
2020-07-15 34.58 32.55 33.32 34.41 2383400.0 34.41
2020-07-14 33.09 29.61 32.5 32.5 3128300.0 32.5
2020-07-13 35.31 32.67 34.21 32.81 3055900.0 32.81
2020-07-10 34.66 32.94 33.96 33.47 1463100.0 33.47
2020-07-09 35.21 32.71 34.82 34.3 2994400.0 34.3
2020-07-08 35.33 33.4 33.59 34.24 3249700.0 34.24
2020-07-07 34.7 31.92 32.27 33.22 2461700.0 33.22
2020-07-06 34.18 31.73 32.5 32.49 3501600.0 32.49
2020-07-02 32.5 30.52 30.86 31.72 2695000.0 31.72
2020-07-01 31.75 28.72 29.59 30.48 4165400.0 30.48
2020-06-30 30.49 28.03 28.3 30.29 3395100.0 30.29
2020-06-29 28.38 26.69 28.0 28.15 2776500.0 28.15
2020-06-26 30.23 27.69 28.03 27.89 7721700.0 27.89
2020-06-25 29.33 26.46 27.0 27.98 5151400.0 27.98
2020-06-24 29.37 26.78 28.61 27.48 5058400.0 27.48
2020-06-23 30.23 25.87 26.29 29.91 10738400.0 29.91
2020-06-22 27.77 21.5 22.02 27.05 28120300.0 27.05
2020-06-19 18.75 17.85 17.92 18.71 5565400.0 18.71
2020-06-18 18.15 17.37 17.41 17.69 1532600.0 17.69
2020-06-17 18.03 17.34 17.82 17.47 1309000.0 17.47
2020-06-16 18.09 16.87 17.7 17.71 2365100.0 17.71
2020-06-15 17.31 15.45 15.61 17.06 2327200.0 17.06
2020-06-12 16.49 15.22 16.34 16.17 2239100.0 16.17
2020-06-11 17.0 15.61 16.76 15.78 3835800.0 15.78
2020-06-10 18.7 17.6 17.95 17.64 2054000.0 17.64
2020-06-09 18.34 17.22 17.26 17.73 2036100.0 17.73
2020-06-08 18.1 17.02 17.75 17.45 1924900.0 17.45
2020-06-05 17.83 16.9 17.22 17.34 2180600.0 17.34
2020-06-04 17.8 16.55 17.5 16.67 1865300.0 16.67
2020-06-03 18.6 17.43 17.63 17.55 2145700.0 17.55
2020-06-02 17.86 17.08 17.63 17.58 1601100.0 17.58
2020-06-01 17.82 16.56 16.75 17.45 2328400.0 17.45
2020-05-29 17.49 16.03 17.1 16.82 2936000.0 16.82
2020-05-28 17.88 16.6 17.17 17.14 2538900.0 17.14
2020-05-27 17.17 16.04 16.74 17.12 2017200.0 17.12
2020-05-26 18.0 16.5 17.94 16.54 2525500.0 16.54
2020-05-22 17.74 16.56 16.76 17.51 1956300.0 17.51
2020-05-21 16.96 16.04 16.76 16.74 1565300.0 16.74
2020-05-20 16.9 16.13 16.37 16.74 2273000.0 16.74
2020-05-19 17.27 15.99 17.0 16.02 1923300.0 16.02
2020-05-18 17.58 16.76 17.2 17.13 2012500.0 17.13
2020-05-15 16.5 15.12 15.54 16.48 1806900.0 16.48
2020-05-14 16.33 15.12 15.6 15.57 2201200.0 15.57
2020-05-13 17.73 15.5 17.56 16.11 2397600.0 16.11
2020-05-12 18.83 17.37 18.06 17.53 2818200.0 17.53
2020-05-11 18.0 16.86 17.1 17.85 2058000.0 17.85
2020-05-08 17.24 16.03 16.38 17.16 1660600.0 17.16
2020-05-07 16.72 15.83 16.68 16.12 1930700.0 16.12
2020-05-06 17.37 15.64 16.98 16.32 2842600.0 16.32
2020-05-05 17.09 16.45 16.8 16.67 2477700.0 16.67
2020-05-04 16.24 14.84 15.09 16.21 2280500.0 16.21
2020-05-01 16.47 15.02 16.0 15.4 2448900.0 15.4
2020-04-30 17.46 16.5 17.25 16.55 1667900.0 16.55
2020-04-29 17.72 16.78 17.49 17.49 2105800.0 17.49
2020-04-28 18.45 16.39 18.38 16.91 2628900.0 16.91
2020-04-27 18.55 16.72 16.79 17.71 2816200.0 17.71
2020-04-24 16.69 15.62 15.76 16.44 1832700.0 16.44
2020-04-23 17.05 15.58 16.59 15.62 4041800.0 15.62
2020-04-22 16.68 15.29 15.74 16.44 1582600.0 16.44
2020-04-21 15.63 14.58 15.12 15.24 2336800.0 15.24
2020-04-20 15.86 14.33 14.5 15.39 3401600.0 15.39
2020-04-17 14.91 14.13 14.5 14.77 2104900.0 14.77
2020-04-16 13.91 13.41 13.57 13.89 1940400.0 13.89
2020-04-15 14.32 13.34 13.51 13.56 2359800.0 13.56
2020-04-14 14.58 13.38 13.42 14.31 2545400.0 14.31
2020-04-13 13.29 12.42 13.29 13.02 1950100.0 13.02
2020-04-09 14.24 13.02 13.86 13.29 2221800.0 13.29
2020-04-08 13.57 12.89 13.28 13.53 1819400.0 13.53
2020-04-07 14.4 12.74 14.19 12.77 2819900.0 12.77
2020-04-06 13.66 12.6 13.63 13.23 3569400.0 13.23
2020-04-03 13.43 12.41 12.54 12.62 3073200.0 12.62
2020-04-02 13.25 10.02 10.39 12.65 6764300.0 12.65
2020-04-01 13.27 11.7 12.57 11.71 2341500.0 11.71
2020-03-31 14.76 13.27 14.22 13.67 1869600.0 13.67
2020-03-30 14.88 13.13 14.22 14.19 3601500.0 14.19
2020-03-27 15.93 14.0 15.16 14.09 3463300.0 14.09
2020-03-26 17.68 14.0 14.05 16.34 3952200.0 16.34
2020-03-25 15.35 12.5 12.68 14.64 4347700.0 14.64
2020-03-24 12.24 10.75 11.09 12.15 3000500.0 12.15
2020-03-23 10.7 9.53 10.02 10.08 2465100.0 10.08
2020-03-20 11.31 9.65 10.61 10.15 3422100.0 10.15
2020-03-19 10.17 7.41 7.65 9.79 4114900.0 9.79
2020-03-18 9.57 7.58 9.0 7.64 4233900.0 7.64
2020-03-17 10.36 8.52 10.08 9.75 5805600.0 9.75
2020-03-16 11.09 9.75 10.5 9.92 4770300.0 9.92
2020-03-13 13.24 11.0 13.21 12.23 5551600.0 12.23
2020-03-12 14.51 11.84 14.51 11.88 6304500.0 11.88
2020-03-11 17.72 15.84 17.31 15.85 4375000.0 15.85
2020-03-10 17.88 16.01 17.52 17.85 3951100.0 17.85
2020-03-09 18.16 16.0 16.54 16.67 3430200.0 16.67
2020-03-06 19.8 18.25 19.3 18.63 3110100.0 18.63
2020-03-05 21.09 19.55 20.21 20.04 2622100.0 20.04
2020-03-04 20.87 19.51 19.78 20.85 2727100.0 20.85
2020-03-03 20.89 18.85 20.29 19.49 2940700.0 19.49
2020-03-02 20.75 19.03 20.68 20.1 3086400.0 20.1
2020-02-28 20.49 18.83 19.16 20.38 4283800.0 20.38
2020-02-27 21.08 19.41 19.9 20.23 3885100.0 20.23
2020-02-26 21.73 20.19 21.04 20.75 3164500.0 20.75
2020-02-25 22.95 20.78 22.95 21.14 3638200.0 21.14
2020-02-24 22.52 21.41 21.77 22.1 4421100.0 22.1
2020-02-21 23.59 22.42 23.11 23.1 5229600.0 23.1
2020-02-20 24.89 23.27 24.78 23.82 10019800.0 23.82
2020-02-19 28.0 26.82 27.52 27.5 4756900.0 27.5
2020-02-18 27.7 26.14 27.28 27.25 3521300.0 27.25