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

Inventiva S.A. - American Depository Shares (NQ:IVA)

6.150 +0.920 (+17.59%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 28, 2025 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 27, 2025 5.320 5.510 5.230 5.230 125,683 +0.64(+13.94%)
Aug 26, 2025 4.690 4.780 4.530 4.590 15,305 -0.08(-1.61%)
Aug 25, 2025 4.770 4.789 4.595 4.665 21,740 +0.19(+4.25%)
Aug 22, 2025 4.460 4.475 4.270 4.475 13,206 +0.21(+5.05%)
Aug 21, 2025 4.590 4.700 4.113 4.260 38,774 -0.32(-6.99%)
Aug 20, 2025 4.600 4.621 4.310 4.580 29,393 +0.13(+2.92%)
Aug 19, 2025 4.620 4.640 4.340 4.450 25,576 -0.14(-3.05%)
Aug 18, 2025 4.450 4.640 4.280 4.590 39,718 +0.23(+5.28%)
Aug 15, 2025 4.040 4.360 3.873 4.360 63,365 +0.14(+3.32%)
Aug 14, 2025 4.020 4.360 3.873 4.220 38,851 +0.20(+4.98%)
Aug 13, 2025 3.700 4.030 3.680 4.020 84,981 +0.35(+9.54%)
Aug 12, 2025 3.610 3.670 3.540 3.670 10,754 +0.15(+4.26%)
Aug 11, 2025 3.480 3.528 3.440 3.520 10,250 -0.06(-1.68%)
Aug 08, 2025 3.600 3.650 3.460 3.580 36,214 -0.06(-1.65%)
Aug 07, 2025 3.460 3.650 3.430 3.640 17,620 +0.14(+4.00%)
Aug 06, 2025 3.300 3.510 3.300 3.500 51,116 +0.25(+7.69%)
Aug 05, 2025 3.160 3.450 3.160 3.250 28,367 -0.06(-1.85%)
Aug 04, 2025 3.329 3.520 3.220 3.311 42,564 +0.09(+2.83%)
Aug 01, 2025 3.160 3.580 3.160 3.220 7,649 -0.12(-3.74%)
Jul 31, 2025 3.350 3.530 3.240 3.345 40,676 +0.12(+3.88%)
Jul 30, 2025 3.351 3.351 2.940 3.220 10,034 +0.07(+2.22%)
Jul 29, 2025 3.310 3.410 3.085 3.150 23,533 +0.11(+3.62%)
Jul 28, 2025 3.280 3.290 3.000 3.040 15,886 -0.13(-3.99%)
Jul 25, 2025 3.249 3.277 2.854 3.167 66,513 -0.22(-6.59%)
Jul 24, 2025 3.390 3.390 3.390 3.390 1,070 +0.07(+2.11%)
Jul 23, 2025 3.340 3.590 3.260 3.320 7,840 +0.02(+0.61%)
Jul 22, 2025 3.130 3.610 3.120 3.300 17,405 +0.00(+0.00%)
Jul 21, 2025 3.305 3.380 3.235 3.300 8,720 -0.09(-2.65%)
Jul 18, 2025 3.210 3.422 3.210 3.390 1,611 +0.13(+3.97%)
Jul 17, 2025 3.218 3.270 3.218 3.261 8,895 -0.06(-1.79%)
Jul 16, 2025 3.290 3.400 3.220 3.320 6,156 -0.01(-0.30%)
Jul 15, 2025 3.340 3.420 3.250 3.330 6,516 -0.13(-3.76%)
Jul 14, 2025 3.280 3.485 3.210 3.460 8,480 +0.11(+3.31%)
Jul 11, 2025 3.440 3.445 3.300 3.349 20,641 -0.03(-0.92%)
Jul 10, 2025 3.480 3.480 3.330 3.380 4,542 +0.01(+0.17%)
Jul 09, 2025 3.310 3.460 3.130 3.374 19,184 -0.09(-2.47%)
Jul 08, 2025 3.200 3.691 3.200 3.460 79,111 +0.44(+14.57%)
Jul 07, 2025 3.010 3.200 3.010 3.020 11,932 +0.01(+0.33%)
Jul 03, 2025 3.101 3.101 3.010 3.010 7,112 +0.00(+0.00%)
Jul 02, 2025 3.050 3.226 2.980 3.010 7,137 +0.03(+1.01%)
Jul 01, 2025 3.070 3.090 2.980 2.980 2,931 -0.21(-6.58%)
Jun 30, 2025 3.090 3.400 3.000 3.190 12,969 +0.14(+4.59%)
Jun 27, 2025 3.052 3.203 3.030 3.050 7,534 -0.12(-3.65%)
Jun 26, 2025 3.170 3.292 3.013 3.165 13,230 +0.10(+3.11%)
Jun 25, 2025 3.190 3.190 3.000 3.070 30,714 -0.06(-1.92%)
Jun 24, 2025 3.350 3.350 3.010 3.130 48,484 -0.27(-7.94%)
Jun 23, 2025 3.250 3.410 3.250 3.400 8,756 +0.11(+3.34%)
Jun 20, 2025 3.470 3.470 3.290 3.290 5,444 -0.07(-2.05%)
Jun 18, 2025 3.310 3.410 3.252 3.359 8,094 -0.08(-2.21%)
Jun 17, 2025 3.300 3.570 3.300 3.435 8,289 +0.07(+2.16%)
Jun 16, 2025 3.360 3.452 3.301 3.362 5,725 -0.11(-3.23%)
Jun 13, 2025 3.310 3.475 3.310 3.475 2,840 +0.08(+2.44%)
Jun 12, 2025 3.500 3.500 3.300 3.392 6,120 -0.15(-4.18%)
Jun 11, 2025 3.550 3.560 3.425 3.540 7,365 -0.11(-2.97%)
Jun 10, 2025 3.520 3.670 3.398 3.648 8,903 +0.03(+0.93%)
Jun 09, 2025 3.730 3.823 3.520 3.615 81,762 +0.01(+0.28%)
Jun 06, 2025 3.410 3.770 3.250 3.605 86,072 +0.19(+5.72%)
Jun 05, 2025 3.390 3.594 3.380 3.410 5,790 +0.03(+0.89%)
Jun 04, 2025 3.520 3.610 3.380 3.380 2,990 -0.24(-6.63%)
Jun 03, 2025 3.190 3.750 3.190 3.620 222,237 +0.23(+6.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.