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 +0.142 (+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 (%)
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%)
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.