Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.540 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 4.064 4.200 4.000 4.175 10,179 +0.01(+0.36%)
Nov 29, 2022 4.500 4.500 4.100 4.160 13,915 +0.00(+0.00%)
Nov 28, 2022 3.870 4.500 3.870 4.160 14,136 +0.41(+10.93%)
Nov 25, 2022 4.110 4.371 3.700 3.750 25,696 -0.28(-6.95%)
Nov 23, 2022 3.945 4.186 3.800 4.030 15,626 +0.22(+5.64%)
Nov 22, 2022 4.040 4.254 3.815 3.815 7,460 -0.04(-1.17%)
Nov 21, 2022 4.250 4.450 3.860 3.860 28,495 -0.53(-12.07%)
Nov 18, 2022 4.738 4.738 4.390 4.390 3,682 -0.30(-6.39%)
Nov 17, 2022 4.500 4.690 4.500 4.690 8,455 +0.39(+9.19%)
Nov 16, 2022 4.343 4.420 4.200 4.295 4,616 -0.07(-1.60%)
Nov 15, 2022 4.300 4.550 4.210 4.365 11,228 +0.07(+1.51%)
Nov 14, 2022 4.600 4.850 4.300 4.300 24,322 +0.03(+0.70%)
Nov 11, 2022 4.250 5.270 4.080 4.270 19,687 +0.33(+8.36%)
Nov 10, 2022 4.000 4.110 3.915 3.941 13,156 +0.09(+2.35%)
Nov 09, 2022 4.250 4.435 3.680 3.850 17,011 -0.44(-10.26%)
Nov 08, 2022 4.250 4.320 4.200 4.290 8,986 -0.01(-0.15%)
Nov 07, 2022 4.070 4.350 4.070 4.297 5,135 +0.13(+3.04%)
Nov 04, 2022 4.520 4.520 4.166 4.170 7,935 -0.08(-1.88%)
Nov 03, 2022 4.620 4.620 4.250 4.250 6,631 -0.28(-6.18%)
Nov 02, 2022 4.340 5.440 4.340 4.530 8,311 -0.11(-2.37%)
Nov 01, 2022 4.560 4.834 4.560 4.640 8,133 +0.06(+1.31%)
Oct 31, 2022 4.950 4.950 4.550 4.580 28,784 -1.26(-21.58%)
Oct 28, 2022 6.260 6.260 5.680 5.840 8,751 -0.52(-8.18%)
Oct 27, 2022 6.510 6.680 6.129 6.360 32,872 +0.12(+1.92%)
Oct 26, 2022 6.140 6.610 6.010 6.240 30,103 +0.30(+5.02%)
Oct 25, 2022 5.910 5.990 5.530 5.942 13,249 +0.04(+0.71%)
Oct 24, 2022 5.970 6.230 5.900 5.900 5,222 -0.50(-7.81%)
Oct 21, 2022 5.990 6.400 5.725 6.400 10,859 +0.50(+8.47%)
Oct 20, 2022 5.806 6.180 5.806 5.900 3,415 +0.13(+2.25%)
Oct 19, 2022 5.610 5.825 5.500 5.770 9,061 -0.18(-3.03%)
Oct 18, 2022 6.280 6.280 5.900 5.950 26,184 -0.75(-11.19%)
Oct 17, 2022 6.410 6.893 6.410 6.700 37,250 +1.12(+20.07%)
Oct 14, 2022 5.440 6.000 5.430 5.580 8,870 +0.28(+5.28%)
Oct 13, 2022 5.100 5.420 5.000 5.300 37,520 +0.01(+0.19%)
Oct 12, 2022 5.590 5.960 5.150 5.290 18,270 -0.34(-5.99%)
Oct 11, 2022 6.120 6.139 5.625 5.627 50,139 -0.63(-10.04%)
Oct 10, 2022 7.470 7.470 5.912 6.255 366,215 -0.79(-11.28%)
Oct 07, 2022 4.520 11.75 4.500 7.050 2,133,824 +2.97(+72.79%)
Oct 06, 2022 3.800 4.306 3.560 4.080 119,210 +0.42(+11.47%)
Oct 05, 2022 3.800 3.800 3.660 3.660 1,593 -0.14(-3.68%)
Oct 04, 2022 3.800 3.800 3.614 3.800 2,628 +0.13(+3.68%)
Oct 03, 2022 3.750 3.756 3.513 3.665 2,036 -0.27(-6.81%)
Sep 30, 2022 3.730 3.933 3.492 3.933 3,538 +0.10(+2.64%)
Sep 29, 2022 3.840 3.984 3.809 3.832 2,052 +0.09(+2.50%)
Sep 28, 2022 3.690 4.140 3.600 3.739 6,210 +0.05(+1.31%)
Sep 27, 2022 3.750 3.830 3.645 3.690 11,372 -0.12(-3.15%)
Sep 26, 2022 4.000 4.000 3.750 3.810 977 -0.11(-2.81%)
Sep 23, 2022 3.980 4.030 3.850 3.920 44,108 +0.02(+0.51%)
Sep 22, 2022 4.820 4.910 3.900 3.900 127,837 -0.03(-0.76%)
Sep 21, 2022 3.880 3.997 3.820 3.930 7,139 +0.11(+2.78%)
Sep 20, 2022 3.790 3.980 3.750 3.824 6,972 -0.19(-4.77%)
Sep 19, 2022 3.971 4.015 3.876 4.015 1,239 +0.01(+0.37%)
Sep 16, 2022 3.960 4.000 3.960 4.000 1,088 +0.10(+2.52%)
Sep 15, 2022 4.000 4.000 3.810 3.902 911 -0.10(-2.45%)
Sep 14, 2022 4.130 4.150 3.800 4.000 2,441 +0.00(+0.00%)
Sep 13, 2022 4.100 4.100 4.000 4.000 13,765 -0.01(-0.25%)
Sep 12, 2022 4.050 4.070 4.010 4.010 416 +0.00(+0.00%)
Sep 09, 2022 4.100 4.430 4.000 4.010 7,629 +0.00(+0.00%)
Sep 08, 2022 4.000 4.100 4.000 4.010 4,368 +0.11(+2.82%)
Sep 07, 2022 4.350 4.350 3.900 3.900 2,570 -0.39(-9.09%)
Sep 06, 2022 4.380 4.485 4.290 4.290 719 -0.06(-1.38%)
Sep 02, 2022 4.300 4.550 4.300 4.350 1,545 -0.05(-1.14%)
Sep 01, 2022 4.400 4.400 4.400 4.400 2,409 -0.10(-2.22%)
Aug 30, 2022 4.500 50 +0.06(+1.35%)
Aug 29, 2022 4.440 4.440 4.440 4.440 492 -0.31(-6.53%)
Aug 23, 2022 4.750 775 -0.16(-3.26%)
Aug 22, 2022 4.660 4.910 4.442 4.910 6,968 +0.07(+1.45%)
Aug 19, 2022 4.940 4.940 4.840 4.840 356 -0.33(-6.47%)
Aug 18, 2022 5.175 5.175 5.175 5.175 230 +0.17(+3.29%)
Aug 17, 2022 5.010 5.010 5.010 5.010 472 -0.09(-1.76%)
Aug 16, 2022 5.220 5.240 5.100 5.100 807 -0.32(-5.90%)
Aug 15, 2022 5.150 5.500 5.150 5.420 2,489 +0.22(+4.23%)
Aug 12, 2022 5.000 5.200 5.000 5.200 1,079 +0.24(+4.84%)
Aug 11, 2022 4.950 5.163 4.800 4.960 1,687 +0.18(+3.77%)
Aug 10, 2022 4.960 5.000 4.770 4.780 1,518 -0.22(-4.40%)
Aug 09, 2022 4.650 5.000 4.650 5.000 2,639 +0.43(+9.53%)
Aug 08, 2022 4.700 4.750 4.500 4.565 13,031 -0.03(-0.76%)
Aug 05, 2022 4.500 4.610 4.500 4.600 806 +0.20(+4.55%)
Aug 04, 2022 4.590 4.720 4.380 4.400 11,604 -0.04(-0.90%)
Aug 03, 2022 4.600 4.600 4.280 4.440 21,535 +0.00(+0.00%)
Aug 02, 2022 4.650 4.710 4.300 4.440 13,342 -0.36(-7.43%)
Jul 29, 2022 4.780 4.780 4.780 4.796 270 -0.20(-4.07%)
Jul 28, 2022 4.880 5.086 4.880 5.000 562 +0.05(+1.01%)
Jul 27, 2022 4.950 4.950 4.950 4.950 220 -0.05(-1.00%)
Jul 26, 2022 5.280 5.280 5.000 5.000 849 -0.15(-2.91%)
Jul 25, 2022 5.000 5.290 5.000 5.150 728 +0.02(+0.29%)
Jul 22, 2022 5.000 5.135 5.000 5.135 825 +0.25(+5.01%)
Jul 21, 2022 4.760 5.180 4.760 4.890 656 -0.21(-4.12%)
Jul 20, 2022 5.100 5.100 5.100 5.100 367 -0.11(-2.02%)
Jul 19, 2022 5.280 5.280 5.000 5.205 2,861 -0.24(-4.49%)
Jul 18, 2022 5.280 5.450 5.280 5.450 545 +0.12(+2.35%)
Jul 14, 2022 5.325 103 -0.16(-2.83%)
Jul 13, 2022 5.480 5.680 5.400 5.480 3,946 -0.02(-0.36%)
Jul 12, 2022 5.678 5.696 5.500 5.500 1,784 -0.33(-5.73%)
Jul 11, 2022 5.834 5.834 5.834 5.834 164 -0.12(-1.94%)
Jul 08, 2022 5.710 5.950 5.710 5.950 1,868 +0.53(+9.78%)
Jul 07, 2022 5.750 5.750 5.420 5.420 16,713 -0.08(-1.45%)
Jul 06, 2022 5.500 5.690 5.110 5.500 29,360 -0.55(-9.09%)
Jul 05, 2022 6.120 6.170 6.000 6.050 9,301 +0.30(+5.22%)
Jul 01, 2022 5.667 6.200 5.667 5.750 2,177 +0.08(+1.41%)
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%)
Apr 01, 2022 11.03 11.03 11.03 11.03 110 -0.38(-3.29%)
Mar 30, 2022 11.40 59 +0.16(+1.42%)
Mar 29, 2022 11.40 11.70 11.24 11.24 778 +0.08(+0.72%)
Mar 28, 2022 10.97 11.39 10.89 11.16 1,370 +0.06(+0.54%)
Mar 25, 2022 11.19 11.19 11.10 11.10 1,347 -0.09(-0.80%)
Mar 24, 2022 11.19 11.33 11.13 11.19 3,241 -0.01(-0.09%)
Mar 23, 2022 11.36 11.36 11.20 11.20 1,101 +0.01(+0.09%)
Mar 22, 2022 11.17 11.30 10.99 11.19 3,460 +0.22(+2.01%)
Mar 21, 2022 10.76 11.01 10.76 10.97 2,760 -0.25(-2.23%)
Mar 18, 2022 11.18 11.22 11.18 11.22 2,453 +0.00(+0.00%)
Mar 17, 2022 10.90 11.22 10.71 11.22 2,157 +0.50(+4.66%)
Mar 16, 2022 10.72 11.00 10.72 10.72 3,093 +0.21(+2.00%)
Mar 15, 2022 10.89 10.89 10.51 10.51 889 -0.50(-4.54%)
Mar 14, 2022 10.99 11.21 10.99 11.01 966 -0.29(-2.54%)
Mar 11, 2022 11.21 11.45 11.19 11.30 2,271 +0.07(+0.60%)
Mar 10, 2022 10.85 11.37 10.85 11.23 2,003 +0.12(+1.08%)
Mar 09, 2022 11.22 11.22 10.98 11.11 2,911 -0.08(-0.71%)
Mar 08, 2022 10.98 11.26 10.87 11.19 2,681 +0.19(+1.73%)
Mar 07, 2022 10.49 11.68 10.46 11.00 22,131 -0.34(-3.00%)
Mar 04, 2022 11.43 11.84 11.32 11.34 5,569 -0.56(-4.75%)
Mar 03, 2022 11.72 11.91 11.72 11.90 5,474 -0.20(-1.61%)
Mar 02, 2022 12.05 12.44 12.01 12.10 2,118 -0.27(-2.18%)
Mar 01, 2022 12.76 12.91 12.15 12.37 10,995 -1.03(-7.69%)
Feb 28, 2022 12.12 13.66 12.12 13.40 50,759 +1.20(+9.84%)
Feb 25, 2022 12.63 12.61 12.10 12.20 11,533 -0.39(-3.10%)
Feb 24, 2022 11.63 12.88 11.14 12.59 11,016 +0.51(+4.22%)
Feb 23, 2022 12.21 12.62 11.81 12.08 11,280 -0.32(-2.58%)
Feb 22, 2022 11.77 12.41 11.51 12.40 7,351 -0.01(-0.08%)
Feb 18, 2022 12.41 0 -0.08(-0.64%)
Feb 17, 2022 12.49 12.49 12.49 12.49 634 -0.16(-1.26%)
Feb 16, 2022 12.38 12.65 12.38 12.65 1,243 -0.51(-3.88%)
Feb 15, 2022 12.71 13.16 12.70 13.16 1,469 +0.62(+4.94%)
Feb 14, 2022 12.80 12.80 12.32 12.54 3,143 -1.06(-7.79%)
Feb 10, 2022 13.60 223 +0.00(+0.00%)
Feb 09, 2022 13.60 13.60 13.60 13.60 1,913 +0.16(+1.19%)
Feb 08, 2022 13.23 13.44 13.23 13.44 1,375 -0.10(-0.74%)
Feb 07, 2022 13.06 13.59 13.06 13.54 1,499 +0.36(+2.73%)
Feb 03, 2022 13.18 50 +0.42(+3.29%)
Feb 02, 2022 12.92 12.99 12.71 12.76 1,037 -0.46(-3.48%)
Feb 01, 2022 12.52 13.22 12.52 13.22 51,019 +1.14(+9.44%)
Jan 31, 2022 11.88 12.10 11.88 12.08 6,947 +0.08(+0.67%)
Jan 28, 2022 12.11 12.11 12.00 12.00 1,302 -0.12(-0.99%)
Jan 27, 2022 12.16 12.16 11.70 12.12 4,556 +0.22(+1.85%)
Jan 26, 2022 11.34 12.12 11.34 11.90 4,304 -0.18(-1.49%)
Jan 25, 2022 11.89 12.13 11.87 12.08 2,567 +0.03(+0.22%)
Jan 24, 2022 12.10 12.15 11.03 12.05 8,595 -0.51(-4.04%)
Jan 21, 2022 12.60 12.83 12.50 12.56 4,221 -0.04(-0.32%)
Jan 20, 2022 12.76 12.76 12.60 12.60 3,146 +0.08(+0.64%)
Jan 19, 2022 12.48 12.52 12.35 12.52 2,500 +0.10(+0.81%)
Jan 18, 2022 12.49 12.54 12.42 12.42 618 -0.29(-2.28%)
Jan 14, 2022 12.71 0 +0.00(+0.00%)
Jan 13, 2022 12.76 12.80 12.71 12.71 5,235 +0.02(+0.16%)
Jan 12, 2022 12.76 12.79 12.61 12.69 7,053 +0.24(+1.93%)
Jan 11, 2022 12.38 12.45 12.37 12.45 607 +0.05(+0.40%)
Jan 10, 2022 12.42 12.51 12.35 12.40 5,671 -0.42(-3.28%)
Jan 07, 2022 13.10 13.10 12.48 12.82 2,322 -0.26(-1.99%)
Jan 06, 2022 13.20 13.20 13.08 13.08 1,746 -0.11(-0.83%)
Jan 05, 2022 13.15 13.19 13.15 13.19 720 -0.12(-0.90%)
Jan 04, 2022 13.40 13.40 13.13 13.31 6,729 -0.35(-2.56%)
Dec 31, 2021 13.66 13.66 13.66 5 -0.15(-1.11%)
Dec 30, 2021 13.34 13.81 13.32 13.81 1,791 +0.71(+5.45%)
Dec 29, 2021 13.42 13.64 13.10 13.10 1,138 -0.41(-3.00%)
Dec 28, 2021 13.52 13.56 13.29 13.51 3,910 -0.27(-2.00%)
Dec 27, 2021 13.74 13.85 13.62 13.78 3,816 +0.07(+0.51%)
Dec 23, 2021 13.82 13.86 13.57 13.71 1,501 -0.05(-0.36%)
Dec 22, 2021 13.75 13.77 13.75 13.76 2,442 +0.42(+3.15%)
Dec 21, 2021 13.50 13.50 13.29 13.34 3,777 -0.85(-5.99%)
Dec 20, 2021 13.31 14.19 13.23 14.19 2,703 +0.22(+1.57%)
Dec 17, 2021 13.70 13.97 13.61 13.97 5,048 -0.10(-0.70%)
Dec 16, 2021 13.91 14.10 13.82 14.07 7,290 -0.13(-0.93%)
Dec 15, 2021 13.79 14.33 13.37 14.20 13,127 +0.50(+3.65%)
Dec 14, 2021 13.71 14.12 13.64 13.70 2,081 -0.16(-1.13%)
Dec 13, 2021 13.60 13.86 13.38 13.86 23,121 -0.01(-0.10%)
Dec 10, 2021 13.65 13.87 13.60 13.87 957 -0.16(-1.14%)
Dec 09, 2021 13.82 14.03 13.82 14.03 2,666 +0.00(+0.00%)
Dec 08, 2021 14.12 14.12 13.90 14.03 12,552 +0.38(+2.78%)
Dec 07, 2021 13.76 13.82 13.60 13.65 2,678 +0.07(+0.52%)
Dec 06, 2021 14.07 14.18 13.56 13.58 2,111 -0.43(-3.03%)
Dec 03, 2021 13.81 14.16 13.47 14.01 11,654 +0.21(+1.49%)
Dec 02, 2021 13.64 14.11 13.60 13.80 1,087 +0.25(+1.85%)
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.