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

Inventiva S.A. ADR (NQ: IVA )

3.670 +0.110 (+3.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Aug 31, 2023 3.800 3.800 3.470 3.700 198,043 +0.08(+2.21%)
Aug 30, 2023 3.490 3.620 3.490 3.620 2,819 +0.01(+0.27%)
Aug 29, 2023 3.520 3.670 3.520 3.610 2,846 -0.06(-1.63%)
Aug 28, 2023 3.370 3.670 3.080 3.670 6,462 +0.26(+7.62%)
Aug 25, 2023 3.500 3.575 3.360 3.410 46,881 -0.11(-3.12%)
Aug 24, 2023 3.610 3.641 3.500 3.520 12,645 -0.04(-1.12%)
Aug 23, 2023 3.650 3.650 3.560 3.560 1,538 -0.08(-2.33%)
Aug 22, 2023 3.610 3.830 3.520 3.645 5,430 -0.06(-1.49%)
Aug 21, 2023 3.600 3.910 3.550 3.700 10,545 +0.17(+4.82%)
Aug 18, 2023 3.500 3.590 3.500 3.530 6,123 +0.02(+0.57%)
Aug 17, 2023 3.530 3.600 3.500 3.510 8,963 -0.01(-0.28%)
Aug 16, 2023 3.650 3.730 3.520 3.520 7,586 -0.08(-2.22%)
Aug 15, 2023 3.750 3.750 3.600 3.600 29,026 -0.12(-3.23%)
Aug 14, 2023 3.760 4.050 3.710 3.720 4,661 -0.17(-4.37%)
Aug 11, 2023 3.750 3.950 3.750 3.890 9,224 +0.10(+2.64%)
Aug 10, 2023 3.860 3.870 3.750 3.790 11,341 +0.01(+0.26%)
Aug 09, 2023 3.900 3.920 3.780 3.780 4,408 -0.09(-2.33%)
Aug 08, 2023 4.033 4.033 3.820 3.870 3,901 +0.06(+1.57%)
Aug 07, 2023 3.910 3.940 3.810 3.810 6,473 -0.22(-5.46%)
Aug 04, 2023 3.900 4.100 3.820 4.030 15,201 +0.10(+2.54%)
Aug 03, 2023 3.910 3.960 3.801 3.930 9,643 +0.08(+2.08%)
Aug 02, 2023 4.010 4.010 3.840 3.850 20,233 -0.23(-5.64%)
Aug 01, 2023 4.070 4.109 4.010 4.080 8,377 -0.01(-0.24%)
Jul 31, 2023 3.930 4.230 3.930 4.090 14,016 +0.06(+1.49%)
Jul 28, 2023 3.860 4.080 3.810 4.030 17,943 +0.17(+4.40%)
Jul 27, 2023 4.250 4.250 3.625 3.860 102,364 +0.13(+3.49%)
Jul 26, 2023 3.770 3.825 3.620 3.730 12,928 +0.14(+3.90%)
Jul 25, 2023 3.830 3.830 3.500 3.590 50,506 -0.16(-4.27%)
Jul 24, 2023 3.960 3.960 3.660 3.750 42,703 -0.25(-6.25%)
Jul 21, 2023 4.050 4.050 3.990 4.000 14,204 +0.03(+0.76%)
Jul 20, 2023 4.160 4.160 3.960 3.970 13,597 -0.18(-4.34%)
Jul 19, 2023 4.050 4.190 4.010 4.150 35,720 +0.00(+0.00%)
Jul 18, 2023 4.190 4.240 4.090 4.150 6,469 -0.09(-2.12%)
Jul 17, 2023 4.140 4.240 3.967 4.240 27,365 -0.02(-0.47%)
Jul 14, 2023 4.200 4.270 4.190 4.260 3,037 +0.08(+1.91%)
Jul 13, 2023 4.170 4.330 4.170 4.180 24,816 -0.03(-0.71%)
Jul 12, 2023 4.240 4.240 4.130 4.210 14,775 +0.02(+0.48%)
Jul 11, 2023 4.210 4.310 4.030 4.190 63,241 -0.04(-0.95%)
Jul 10, 2023 4.150 4.250 4.070 4.230 16,966 +0.31(+7.91%)
Jul 07, 2023 3.795 4.100 3.762 3.920 20,103 -0.01(-0.25%)
Jul 06, 2023 3.850 3.970 3.740 3.930 58,841 +0.04(+1.03%)
Jul 05, 2023 3.950 4.065 3.755 3.890 50,460 -0.06(-1.52%)
Jul 03, 2023 4.020 4.140 3.910 3.950 57,924 -0.09(-2.23%)
Jun 30, 2023 4.130 4.210 4.000 4.040 24,349 +0.04(+1.00%)
Jun 29, 2023 4.200 4.200 4.000 4.000 43,541 -0.19(-4.53%)
Jun 28, 2023 4.120 4.236 4.001 4.190 36,163 +0.10(+2.44%)
Jun 27, 2023 4.160 4.320 3.900 4.090 54,018 -0.23(-5.32%)
Jun 26, 2023 4.250 4.350 4.110 4.320 54,466 +0.07(+1.65%)
Jun 23, 2023 4.380 4.400 4.250 4.250 67,709 -0.20(-4.49%)
Jun 22, 2023 4.570 4.590 4.390 4.450 81,330 -0.21(-4.51%)
Jun 21, 2023 4.870 4.870 4.570 4.660 98,856 -0.10(-2.10%)
Jun 20, 2023 4.680 4.760 4.596 4.760 81,456 -0.12(-2.46%)
Jun 16, 2023 4.510 5.050 4.450 4.880 400,943 +0.30(+6.55%)
Jun 15, 2023 4.230 4.650 3.978 4.580 821,111 +0.67(+17.14%)
Jun 14, 2023 4.800 4.860 3.910 3.910 5,222,668 +0.24(+6.54%)
Jun 13, 2023 3.670 3.790 3.600 3.670 376,504 +0.16(+4.56%)
Jun 12, 2023 3.380 3.700 3.380 3.510 36,268 -0.01(-0.28%)
Jun 09, 2023 3.700 3.700 3.230 3.520 59,633 -0.24(-6.38%)
Jun 08, 2023 3.900 3.900 3.700 3.760 49,198 -0.21(-5.29%)
Jun 07, 2023 3.860 3.970 3.750 3.970 79,409 +0.14(+3.66%)
Jun 06, 2023 3.900 4.010 3.760 3.830 83,868 -0.07(-1.92%)
Jun 05, 2023 4.000 4.000 3.852 3.905 64,039 -0.08(-1.88%)
Jun 02, 2023 3.990 4.090 3.620 3.980 126,364 +0.13(+3.38%)
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.