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

Inventiva S.A. ADR (NQ: IVA )

3.584 -0.136 (-3.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
Mar 31, 2023 3.470 3.755 3.470 3.640 23,588 +0.17(+4.90%)
Mar 30, 2023 3.700 3.800 3.400 3.470 29,621 -0.29(-7.71%)
Mar 29, 2023 3.900 4.110 3.660 3.760 37,104 -0.14(-3.59%)
Mar 28, 2023 4.000 4.035 3.800 3.900 27,061 +0.20(+5.32%)
Mar 27, 2023 4.260 4.260 3.703 3.703 2,264 -0.33(-8.11%)
Mar 24, 2023 3.680 4.100 3.680 4.030 6,506 -0.15(-3.50%)
Mar 23, 2023 4.100 4.180 4.000 4.176 4,129 +0.13(+3.11%)
Mar 22, 2023 4.000 4.260 4.000 4.050 4,392 +0.05(+1.25%)
Mar 21, 2023 4.150 4.150 3.946 4.000 10,045 -0.27(-6.33%)
Mar 20, 2023 4.390 4.580 4.100 4.271 14,937 -0.29(-6.35%)
Mar 17, 2023 4.680 4.770 4.040 4.560 73,827 +0.13(+2.94%)
Mar 16, 2023 4.150 4.430 4.100 4.430 5,826 +0.40(+9.92%)
Mar 15, 2023 4.280 4.280 4.030 4.030 1,450 -0.44(-9.84%)
Mar 13, 2023 4.470 355 -0.13(-2.83%)
Mar 10, 2023 4.750 4.750 4.600 4.600 5,418 +0.00(+0.00%)
Mar 09, 2023 4.670 4.985 4.550 4.600 12,205 -0.68(-12.88%)
Mar 08, 2023 5.350 5.350 4.800 5.280 7,627 +0.36(+7.32%)
Mar 07, 2023 4.970 5.439 4.900 4.920 5,858 -0.13(-2.57%)
Mar 06, 2023 5.040 5.050 4.950 5.050 10,380 +0.13(+2.65%)
Mar 03, 2023 5.010 5.067 4.900 4.920 13,956 -0.14(-2.67%)
Mar 02, 2023 5.106 5.106 5.010 5.055 818 -0.15(-2.88%)
Mar 01, 2023 5.205 5.205 5.205 5.205 951 +0.09(+1.86%)
Feb 28, 2023 5.039 5.110 5.010 5.110 1,319 -0.21(-4.04%)
Feb 27, 2023 5.010 5.510 5.010 5.325 7,124 +0.28(+5.45%)
Feb 24, 2023 5.300 5.350 5.050 5.050 5,905 -0.50(-9.01%)
Feb 22, 2023 5.550 194 -0.55(-9.02%)
Feb 21, 2023 6.070 6.100 6.000 6.100 1,680 -0.05(-0.81%)
Feb 17, 2023 6.200 6.440 6.040 6.150 9,622 +0.15(+2.50%)
Feb 16, 2023 5.900 6.150 5.900 6.000 3,231 -0.15(-2.50%)
Feb 15, 2023 6.050 6.154 6.050 6.154 651 +0.09(+1.55%)
Feb 14, 2023 6.200 6.314 6.050 6.060 8,747 +0.00(+0.00%)
Feb 13, 2023 6.140 6.140 6.030 6.060 2,823 -0.41(-6.34%)
Feb 10, 2023 5.910 6.490 5.910 6.470 14,417 +0.02(+0.31%)
Feb 09, 2023 5.970 6.450 5.970 6.450 1,011 +0.66(+11.40%)
Feb 08, 2023 6.080 6.250 5.790 5.790 1,014 -0.43(-6.91%)
Feb 07, 2023 6.215 6.220 6.215 6.220 1,510 -0.03(-0.48%)
Feb 06, 2023 6.100 6.300 6.100 6.250 1,364 +0.15(+2.46%)
Feb 03, 2023 6.250 6.250 6.100 6.100 2,289 +0.01(+0.16%)
Feb 02, 2023 6.452 6.452 6.080 6.090 2,126 +0.11(+1.84%)
Feb 01, 2023 6.220 6.220 5.980 5.980 3,100 -0.24(-3.87%)
Jan 31, 2023 6.000 6.221 6.000 6.221 8,178 +0.19(+3.17%)
Jan 30, 2023 6.080 6.290 5.552 6.030 1,844 -0.02(-0.33%)
Jan 27, 2023 6.133 6.300 6.050 6.050 4,677 -0.10(-1.63%)
Jan 25, 2023 6.150 395 -0.13(-2.07%)
Jan 24, 2023 6.400 6.400 6.160 6.280 8,065 -0.25(-3.83%)
Jan 23, 2023 6.090 6.530 6.090 6.530 11,095 +0.43(+7.05%)
Jan 20, 2023 6.061 6.400 6.061 6.100 3,459 +0.00(+0.00%)
Jan 19, 2023 6.230 6.300 5.990 6.100 10,543 -0.30(-4.69%)
Jan 18, 2023 6.820 6.820 6.200 6.400 12,357 +0.03(+0.39%)
Jan 17, 2023 6.600 6.600 6.050 6.375 22,340 +0.33(+5.37%)
Jan 13, 2023 5.500 6.320 5.470 6.050 10,288 +0.55(+10.00%)
Jan 12, 2023 5.500 5.500 5.500 5.500 575 +0.10(+1.85%)
Jan 11, 2023 5.110 5.430 5.110 5.400 7,598 +0.35(+6.82%)
Jan 10, 2023 5.000 5.065 5.000 5.055 1,717 -0.15(-2.86%)
Jan 09, 2023 4.990 5.220 4.990 5.204 4,164 +0.35(+7.19%)
Jan 06, 2023 4.700 4.855 4.700 4.855 1,008 +0.15(+3.29%)
Jan 05, 2023 5.100 5.100 4.700 4.700 10,097 -0.40(-7.84%)
Jan 04, 2023 4.920 5.100 4.900 5.100 10,441 +0.13(+2.62%)
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.