Indicators

Inventiva S.A. ADR (NQ: IVA )

3.650 -0.070 (-1.88%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.600	3.770	3.520	3.620	16,660	+0.02(+0.56%)
Feb 28, 2024	3.490	3.830	3.460	3.600	49,665	-0.05(-1.37%)
Feb 27, 2024	3.330	3.750	3.320	3.650	36,319	+0.29(+8.68%)
Feb 26, 2024	3.290	3.400	3.270	3.358	21,590	-0.06(-1.80%)
Feb 23, 2024	3.220	3.448	3.210	3.420	45,185	+0.02(+0.74%)
Feb 22, 2024	3.220	3.439	3.220	3.395	44,953	+0.12(+3.82%)
Feb 21, 2024	3.360	3.380	3.270	3.270	4,333	-0.09(-2.68%)
Feb 20, 2024	3.380	3.440	3.220	3.360	35,886	+0.05(+1.51%)
Feb 16, 2024	3.340	3.570	3.240	3.310	84,187	-0.63(-15.99%)
Feb 15, 2024	3.940	4.070	3.850	3.940	61,433	+0.13(+3.41%)
Feb 14, 2024	3.740	4.000	3.730	3.810	22,894	+0.02(+0.40%)
Feb 13, 2024	3.720	3.940	3.700	3.795	6,758	+0.02(+0.66%)
Feb 12, 2024	3.670	3.960	3.650	3.770	107,664	+0.27(+7.71%)
Feb 09, 2024	3.590	3.600	3.465	3.500	21,572	-0.09(-2.51%)
Feb 08, 2024	3.590	3.623	3.590	3.590	2,370	+0.00(+0.00%)
Feb 07, 2024	3.650	3.650	3.590	3.590	3,851	-0.06(-1.64%)
Feb 06, 2024	3.690	3.780	3.650	3.650	4,218	+0.02(+0.55%)
Feb 05, 2024	3.790	3.790	3.625	3.630	9,872	-0.07(-1.89%)
Feb 02, 2024	3.790	3.790	3.607	3.700	19,040	-0.08(-2.12%)

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.