Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.794 +0.142 (+3.88%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.580 5.910 5.580 5.670 2,581 +0.06(+1.07%)
Jun 29, 2022 5.860 6.000 5.250 5.610 23,637 -0.84(-13.02%)
Jun 28, 2022 6.450 6.595 6.090 6.450 15,501 -0.11(-1.68%)
Jun 27, 2022 6.710 6.740 6.470 6.560 8,528 +0.10(+1.55%)
Jun 24, 2022 6.890 6.980 6.320 6.460 30,788 -0.14(-2.12%)
Jun 23, 2022 6.590 7.100 6.470 6.600 18,348 +0.12(+1.85%)
Jun 22, 2022 7.050 7.280 6.290 6.480 54,166 -0.48(-6.96%)
Jun 21, 2022 7.000 7.390 6.965 6.965 19,092 +0.12(+1.83%)
Jun 17, 2022 7.340 7.463 6.770 6.840 25,785 -0.31(-4.34%)
Jun 16, 2022 7.290 7.300 6.930 7.150 6,213 +0.04(+0.63%)
Jun 15, 2022 7.660 7.750 6.480 7.105 1,282,131 -0.67(-8.57%)
Jun 14, 2022 7.960 7.960 7.350 7.771 14,035 +0.00(+0.03%)
Jun 13, 2022 8.800 8.800 7.280 7.769 5,696 -1.08(-12.22%)
Jun 10, 2022 8.850 8.850 8.850 8.850 1,121 -0.05(-0.56%)
Jun 09, 2022 8.900 8.990 8.814 8.900 619 -0.16(-1.77%)
Jun 08, 2022 8.870 9.100 8.870 9.060 1,370 +0.03(+0.33%)
Jun 07, 2022 8.900 9.140 8.900 9.030 1,954 +0.18(+2.03%)
Jun 06, 2022 9.190 9.190 8.800 8.850 3,162 -0.07(-0.78%)
Jun 03, 2022 9.000 9.310 8.872 8.920 2,917 +0.02(+0.22%)
Jun 02, 2022 9.000 9.120 8.900 8.900 2,019 -0.11(-1.22%)
Jun 01, 2022 9.100 9.100 9.000 9.010 7,465 -0.01(-0.11%)
May 31, 2022 8.970 9.120 8.970 9.020 1,717 -0.03(-0.33%)
May 27, 2022 9.200 9.200 9.000 9.050 5,405 -0.13(-1.42%)
May 26, 2022 9.310 9.310 9.090 9.180 1,883 +0.18(+2.00%)
May 25, 2022 9.300 9.310 8.800 9.000 6,616 -0.04(-0.44%)
May 24, 2022 9.300 9.300 8.810 9.040 3,159 -0.26(-2.80%)
May 23, 2022 9.245 9.300 9.245 9.300 2,906 +0.00(+0.00%)
May 20, 2022 9.350 9.350 9.300 9.300 400 -0.19(-1.98%)
May 19, 2022 9.488 9.488 9.488 9.488 173 +0.19(+2.02%)
May 17, 2022 9.299 3 +0.45(+5.08%)
May 16, 2022 9.000 9.100 8.850 8.850 8,836 +0.05(+0.56%)
May 13, 2022 8.986 8.986 8.801 8.801 664 +0.12(+1.33%)
May 12, 2022 8.920 8.920 8.000 8.686 2,870 +0.04(+0.42%)
May 11, 2022 9.100 9.350 8.650 8.650 1,584 +0.07(+0.85%)
May 10, 2022 9.300 9.395 8.577 8.577 1,628 -1.64(-16.08%)
May 09, 2022 9.720 10.22 9.170 10.22 3,806 +0.25(+2.53%)
May 06, 2022 9.720 10.02 9.720 9.968 2,883 +0.00(+0.03%)
May 05, 2022 9.720 9.965 9.720 9.965 1,474 +0.24(+2.52%)
May 03, 2022 9.720 131 -0.00(-0.05%)
May 02, 2022 9.510 9.920 9.510 9.725 1,537 +0.32(+3.46%)
Apr 29, 2022 9.600 9.876 9.400 9.400 2,053 +0.17(+1.84%)
Apr 28, 2022 9.600 9.600 9.020 9.230 2,453 +0.28(+3.13%)
Apr 27, 2022 9.530 9.530 8.650 8.950 8,532 -0.81(-8.30%)
Apr 26, 2022 9.970 10.29 9.760 9.760 2,049 -0.25(-2.50%)
Apr 25, 2022 10.29 10.29 9.586 10.01 5,563 -0.29(-2.86%)
Apr 22, 2022 10.54 10.54 10.21 10.30 6,426 -0.23(-2.23%)
Apr 21, 2022 10.64 10.65 10.54 10.54 4,114 -0.11(-1.03%)
Apr 20, 2022 10.64 10.65 10.64 10.65 848 +0.24(+2.31%)
Apr 19, 2022 10.62 10.81 10.41 10.41 1,058 -0.10(-0.95%)
Apr 18, 2022 10.51 10.54 10.51 10.51 1,638 -0.35(-3.22%)
Apr 13, 2022 10.86 55 -0.32(-2.86%)
Apr 12, 2022 11.15 11.18 10.93 11.18 3,862 -0.00(-0.04%)
Apr 11, 2022 11.06 11.18 11.06 11.18 543 -0.03(-0.23%)
Apr 08, 2022 11.11 11.51 10.92 11.21 4,032 +0.11(+0.99%)
Apr 07, 2022 11.22 11.22 11.10 11.10 2,732 -0.15(-1.33%)
Apr 06, 2022 11.27 11.50 11.03 11.25 11,577 -0.90(-7.42%)
Apr 05, 2022 11.28 12.15 11.28 12.15 3,928 +0.39(+3.33%)
Apr 04, 2022 11.31 11.76 11.31 11.76 1,216 +0.73(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.