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

Inventiva S.A. ADR (NQ: IVA )

3.794 +0.144 (+3.95%)
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 (%)
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%)
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.