Mercados españoles cerrados en 7 hrs 15 min

Invitae Corporation (NVTA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,13-0,38 (-1,25%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202130,3030,9829,0330,1330,133.044.400
15 jun 202131,6431,7430,1730,5130,512.507.700
14 jun 202131,3432,0831,1631,5331,532.938.600
11 jun 202131,4031,6430,5631,2231,222.049.500
10 jun 202130,4931,5329,9731,2931,293.554.700
09 jun 202130,1330,8229,7730,5230,523.535.300
08 jun 202129,9530,3328,3429,7529,753.230.900
07 jun 202127,3529,8727,2529,2129,213.584.100
04 jun 202127,2328,0827,2227,3827,382.154.000
03 jun 202128,1628,5926,9527,0227,023.053.900
02 jun 202128,0029,0327,9028,4928,492.629.400
01 jun 202128,9829,2527,5628,1528,152.897.100
28 may 202129,2530,3328,5328,7828,782.549.300
27 may 202128,8229,3928,5129,0629,063.019.700
26 may 202129,0629,4528,7928,9428,942.468.500
25 may 202127,9829,2427,9128,9328,933.513.500
24 may 202127,5828,9627,1028,2428,243.559.900
21 may 202127,9828,1627,1227,1527,152.251.300
20 may 202127,2328,1626,9027,5727,574.057.500
19 may 202126,5027,3126,0126,8526,853.232.800
18 may 202127,5028,7126,7027,3927,394.174.200
17 may 202127,3227,8026,5127,3127,313.062.300
14 may 202126,2828,1626,2827,7427,744.167.200
13 may 202127,2827,9025,2426,0926,093.859.600
12 may 202127,0027,7326,5826,7626,764.133.300
11 may 202126,0928,6825,8727,9827,985.573.500
10 may 202128,7829,0026,9327,0827,086.713.700
07 may 202130,5631,6429,7729,9529,954.478.300
06 may 202131,0731,1128,2929,4629,467.127.500
05 may 202130,2532,5430,2531,2331,235.006.700
04 may 202132,5032,5130,6131,5031,505.980.500
03 may 202135,0935,4032,7832,8732,873.222.600
30 abr 202134,6035,7434,2134,9034,902.318.300
29 abr 202136,8036,9734,5435,0035,003.205.600
28 abr 202136,5337,5035,8836,6636,661.720.900
27 abr 202137,9838,2036,8937,2237,221.552.700
26 abr 202136,6838,4236,4137,8937,893.238.700
23 abr 202136,0636,9535,3436,8036,802.002.600
22 abr 202136,1337,3335,5035,9635,962.502.200
21 abr 202133,7536,2833,1836,1036,103.514.600
20 abr 202134,9236,2733,8234,2534,252.839.900
19 abr 202136,9637,4934,6535,3235,323.028.400
16 abr 202139,0639,0936,8637,6437,642.359.900
15 abr 202139,3939,9738,8539,0639,063.052.600
14 abr 202139,3841,0338,9439,0739,073.451.600
13 abr 202137,6739,6237,6439,3839,383.302.900
12 abr 202137,7937,7935,9037,6137,613.393.300
09 abr 202138,0738,2437,1038,0038,002.836.800
08 abr 202137,9739,2737,7638,2738,272.590.100
07 abr 202140,1340,6737,1137,3637,364.129.300
06 abr 202140,1141,5239,4140,3440,343.101.300
05 abr 202142,1842,5840,2640,4040,405.159.300
01 abr 202139,2941,4939,1039,1939,195.392.000
31 mar 202135,7539,0535,7538,2138,215.199.600
30 mar 202132,7535,6131,7635,3035,305.734.400
29 mar 202134,2034,7932,3633,0633,063.686.800
26 mar 202134,5235,3131,9534,4534,454.480.800
25 mar 202134,4935,1932,6934,6634,666.493.800
24 mar 202141,3341,3335,4635,7835,786.065.200
23 mar 202142,4542,7240,4240,9140,912.861.100
22 mar 202141,4143,7541,1142,7942,793.247.600
19 mar 202139,9741,8639,2641,3741,375.301.200
18 mar 202141,5042,1639,3139,6739,673.612.900
17 mar 202139,7643,9938,7542,8042,804.611.900
16 mar 202143,4543,8940,0641,5941,594.091.200
15 mar 202143,2743,6241,9742,9442,943.357.000
12 mar 202141,5143,4940,2142,7042,705.975.400
11 mar 202140,7043,6540,5442,9242,925.096.700
10 mar 202140,1242,0038,6238,6638,667.067.000
09 mar 202139,1840,1837,3538,8438,8410.769.100
08 mar 202133,8536,6531,0634,7634,7611.196.800
05 mar 202136,4936,6830,7934,1434,149.195.600
04 mar 202137,8139,7035,0036,0136,016.305.600
03 mar 202141,4141,8537,7139,0439,045.311.400
02 mar 202143,7244,4841,8742,0142,013.126.600
01 mar 202141,6444,5541,1643,7243,725.045.500
26 feb 202140,1141,0737,7040,1340,134.863.000
25 feb 202141,6042,3838,1539,8039,805.687.700
24 feb 202142,5543,9640,8842,0942,093.853.000
23 feb 202142,0143,4338,0042,7242,727.671.500
22 feb 202149,1549,8744,5744,8144,814.396.200
19 feb 202148,7352,1048,2050,4250,423.945.200
18 feb 202149,3749,3945,9547,5247,525.306.900
17 feb 202150,0050,0046,4647,8647,864.195.700
16 feb 202152,8053,4749,0749,0749,073.242.100
12 feb 202151,3952,3349,9751,8651,862.163.800
11 feb 202151,2052,6949,8851,0951,092.736.400
10 feb 202153,3354,9049,9051,9451,942.801.200
09 feb 202151,5453,8051,0052,6052,602.719.100
08 feb 202150,1951,6949,5650,8150,813.623.000
05 feb 202150,8051,0248,6749,7049,703.851.100
04 feb 202151,9952,1049,9250,1950,193.406.900
03 feb 202154,4755,7051,5652,3952,393.041.700
02 feb 202153,0755,3252,4853,6253,623.623.900
01 feb 202149,6952,0048,7651,5451,543.157.700
29 ene 202150,8351,6548,1849,5249,522.775.200
28 ene 202148,6352,0548,3450,9350,934.275.400
27 ene 202147,1650,6045,1147,6947,695.347.200
26 ene 202153,0053,7447,9148,1548,154.427.400
25 ene 202155,7656,2050,8152,2352,234.906.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...