Indicators

Inventiva S.A. ADR (NQ: IVA )

3.670 +0.110 (+3.09%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.99	13.20	12.57	12.80	37,746	-0.15(-1.16%)
Nov 27, 2020	13.25	13.25	12.71	12.95	4,600	-0.07(-0.50%)
Nov 25, 2020	13.23	13.30	12.90	13.02	20,900	-0.33(-2.51%)
Nov 24, 2020	13.23	13.66	13.20	13.35	4,341	-0.26(-1.91%)
Nov 23, 2020	13.43	13.61	12.85	13.61	144,337	+0.19(+1.42%)
Nov 20, 2020	13.89	13.89	13.11	13.42	16,600	+0.21(+1.59%)
Nov 19, 2020	13.68	13.82	12.93	13.21	77,870	-0.59(-4.28%)
Nov 18, 2020	14.40	14.40	13.80	13.80	24,886	+0.00(+0.00%)
Nov 17, 2020	13.62	14.23	13.62	13.80	26,964	-0.20(-1.43%)
Nov 16, 2020	14.27	14.27	13.74	14.00	56,740	+0.11(+0.79%)
Nov 13, 2020	13.56	14.05	13.35	13.89	65,200	+0.87(+6.64%)
Nov 12, 2020	13.50	13.79	12.60	13.03	47,182	-0.67(-4.93%)
Nov 11, 2020	13.65	13.95	13.16	13.70	107,255	+0.85(+6.61%)
Nov 10, 2020	13.31	13.35	12.85	12.85	9,423	+0.15(+1.18%)
Nov 09, 2020	13.25	13.46	11.94	12.70	8,680	-0.58(-4.37%)
Nov 06, 2020	13.36	13.38	12.92	13.28	12,200	-0.02(-0.15%)
Nov 05, 2020	13.45	13.45	13.30	13.30	2,708	+0.38(+2.94%)
Nov 04, 2020	12.72	13.94	12.72	12.92	8,513	+0.12(+0.94%)
Nov 03, 2020	12.64	13.00	12.55	12.80	8,225	-0.04(-0.31%)

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.