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

Inventiva S.A. ADR (NQ: IVA )

3.190 -0.050 (-1.54%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 2, 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 (%)
May 01, 2024 3.070 3.240 3.070 3.240 6,643 +0.17(+5.54%)
Apr 30, 2024 3.060 3.181 3.060 3.070 2,558 -0.17(-5.25%)
Apr 29, 2024 3.180 3.290 3.060 3.240 5,040 -0.01(-0.31%)
Apr 26, 2024 3.140 3.275 3.060 3.250 24,741 +0.09(+2.85%)
Apr 25, 2024 3.145 3.160 3.100 3.160 24,409 -0.08(-2.47%)
Apr 24, 2024 3.120 3.297 3.050 3.240 13,286 -0.05(-1.52%)
Apr 23, 2024 3.350 3.350 3.280 3.290 3,908 -0.01(-0.30%)
Apr 22, 2024 3.410 3.460 3.270 3.300 14,325 -0.03(-0.90%)
Apr 19, 2024 3.390 3.400 3.270 3.330 8,506 -0.12(-3.48%)
Apr 18, 2024 3.220 3.470 3.220 3.450 11,854 +0.23(+7.14%)
Apr 17, 2024 3.250 3.260 3.165 3.220 9,058 -0.09(-2.72%)
Apr 16, 2024 3.220 3.440 3.190 3.310 15,153 +0.03(+0.91%)
Apr 15, 2024 3.570 3.570 3.120 3.280 81,927 -0.27(-7.61%)
Apr 12, 2024 3.710 3.822 3.550 3.550 9,603 -0.15(-4.05%)
Apr 11, 2024 3.860 3.860 3.700 3.700 4,448 -0.19(-4.88%)
Apr 10, 2024 3.807 3.890 3.766 3.890 10,024 +0.04(+1.03%)
Apr 09, 2024 3.890 3.980 3.800 3.850 41,027 -0.01(-0.25%)
Apr 08, 2024 3.770 3.900 3.700 3.860 115,220 +0.08(+2.12%)
Apr 05, 2024 3.730 3.820 3.671 3.780 32,351 +0.12(+3.28%)
Apr 04, 2024 3.750 3.790 3.610 3.660 26,111 +0.02(+0.55%)
Apr 03, 2024 3.560 3.725 3.560 3.640 19,118 +0.01(+0.28%)
Apr 02, 2024 3.700 3.700 3.510 3.630 25,336 -0.05(-1.36%)
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.