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

Inventiva S.A. ADR (NQ: IVA )

3.880 +0.090 (+2.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Apr 28, 2023 2.490 2.740 2.439 2.720 22,032 +0.25(+10.12%)
Apr 27, 2023 2.740 2.740 2.400 2.470 31,938 +0.05(+1.86%)
Apr 26, 2023 2.290 2.560 2.220 2.425 28,339 -0.08(-3.00%)
Apr 25, 2023 2.750 2.750 2.500 2.500 16,692 -0.08(-3.10%)
Apr 24, 2023 2.660 2.796 2.580 2.580 19,202 -0.08(-3.01%)
Apr 21, 2023 2.690 2.773 2.610 2.660 22,952 -0.06(-2.21%)
Apr 20, 2023 3.130 3.130 2.710 2.720 9,063 +0.00(+0.00%)
Apr 19, 2023 2.790 2.890 2.720 2.720 8,559 +0.02(+0.74%)
Apr 18, 2023 2.850 3.070 2.510 2.700 22,856 -0.18(-6.25%)
Apr 17, 2023 2.853 3.140 2.550 2.880 30,544 -0.16(-5.13%)
Apr 14, 2023 3.250 3.250 2.850 3.036 14,916 -0.12(-3.82%)
Apr 13, 2023 2.880 3.225 2.880 3.156 10,071 +0.06(+1.82%)
Apr 12, 2023 3.190 3.231 3.075 3.100 24,192 -0.05(-1.59%)
Apr 11, 2023 3.250 3.250 3.120 3.150 17,542 -0.15(-4.54%)
Apr 10, 2023 3.150 3.300 3.060 3.300 19,108 -0.02(-0.61%)
Apr 06, 2023 3.400 3.510 3.110 3.320 14,685 -0.15(-4.18%)
Apr 05, 2023 3.490 3.500 3.300 3.465 7,781 +0.06(+1.91%)
Apr 04, 2023 3.700 3.700 3.346 3.400 11,084 -0.16(-4.49%)
Apr 03, 2023 3.480 3.850 3.300 3.560 45,528 -0.08(-2.20%)
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%)
Jan 03, 2023 4.790 4.980 4.700 4.970 1,742 +0.51(+11.43%)
Dec 30, 2022 4.570 4.570 4.460 4.460 635 -0.15(-3.25%)
Dec 29, 2022 4.310 4.628 4.310 4.610 2,179 +0.13(+2.90%)
Dec 28, 2022 4.370 4.505 4.370 4.480 2,729 +0.10(+2.28%)
Dec 27, 2022 4.420 4.540 4.350 4.380 11,882 -0.07(-1.57%)
Dec 23, 2022 4.590 4.760 4.410 4.450 6,408 -0.15(-3.26%)
Dec 22, 2022 4.432 4.600 4.432 4.600 6,540 +0.10(+2.22%)
Dec 21, 2022 4.500 4.530 4.250 4.500 6,337 +0.03(+0.64%)
Dec 20, 2022 4.400 4.500 4.400 4.471 1,803 -0.03(-0.63%)
Dec 19, 2022 4.400 4.500 4.299 4.500 22,190 +0.33(+7.78%)
Dec 16, 2022 4.000 4.350 4.000 4.175 5,376 +0.10(+2.58%)
Dec 15, 2022 4.024 4.110 4.024 4.070 968 +0.06(+1.50%)
Dec 14, 2022 4.250 4.250 4.010 4.010 1,004 -0.19(-4.41%)
Dec 13, 2022 4.195 4.195 4.195 4.195 401 +0.12(+2.82%)
Dec 12, 2022 4.040 4.200 3.890 4.080 16,886 -0.12(-2.86%)
Dec 09, 2022 4.100 4.220 4.040 4.200 2,315 -0.08(-1.87%)
Dec 08, 2022 4.270 4.280 4.240 4.280 1,422 -0.21(-4.68%)
Dec 07, 2022 4.350 4.490 4.350 4.490 464 +0.04(+0.90%)
Dec 06, 2022 4.470 4.470 4.300 4.450 4,781 +0.00(+0.00%)
Dec 05, 2022 4.400 4.450 4.379 4.450 1,427 +0.07(+1.60%)
Dec 02, 2022 4.120 4.380 4.120 4.380 2,625 +0.03(+0.69%)
Dec 01, 2022 4.240 4.380 4.200 4.350 5,399 +0.17(+4.19%)
Nov 30, 2022 4.064 4.200 4.000 4.175 10,179 +0.01(+0.36%)
Nov 29, 2022 4.500 4.500 4.100 4.160 13,915 +0.00(+0.00%)
Nov 28, 2022 3.870 4.500 3.870 4.160 14,136 +0.41(+10.93%)
Nov 25, 2022 4.110 4.371 3.700 3.750 25,696 -0.28(-6.95%)
Nov 23, 2022 3.945 4.186 3.800 4.030 15,626 +0.22(+5.64%)
Nov 22, 2022 4.040 4.254 3.815 3.815 7,460 -0.04(-1.17%)
Nov 21, 2022 4.250 4.450 3.860 3.860 28,495 -0.53(-12.07%)
Nov 18, 2022 4.738 4.738 4.390 4.390 3,682 -0.30(-6.39%)
Nov 17, 2022 4.500 4.690 4.500 4.690 8,455 +0.39(+9.19%)
Nov 16, 2022 4.343 4.420 4.200 4.295 4,616 -0.07(-1.60%)
Nov 15, 2022 4.300 4.550 4.210 4.365 11,228 +0.07(+1.51%)
Nov 14, 2022 4.600 4.850 4.300 4.300 24,322 +0.03(+0.70%)
Nov 11, 2022 4.250 5.270 4.080 4.270 19,687 +0.33(+8.36%)
Nov 10, 2022 4.000 4.110 3.915 3.941 13,156 +0.09(+2.35%)
Nov 09, 2022 4.250 4.435 3.680 3.850 17,011 -0.44(-10.26%)
Nov 08, 2022 4.250 4.320 4.200 4.290 8,986 -0.01(-0.15%)
Nov 07, 2022 4.070 4.350 4.070 4.297 5,135 +0.13(+3.04%)
Nov 04, 2022 4.520 4.520 4.166 4.170 7,935 -0.08(-1.88%)
Nov 03, 2022 4.620 4.620 4.250 4.250 6,631 -0.28(-6.18%)
Nov 02, 2022 4.340 5.440 4.340 4.530 8,311 -0.11(-2.37%)
Nov 01, 2022 4.560 4.834 4.560 4.640 8,133 +0.06(+1.31%)
Oct 31, 2022 4.950 4.950 4.550 4.580 28,784 -1.26(-21.58%)
Oct 28, 2022 6.260 6.260 5.680 5.840 8,751 -0.52(-8.18%)
Oct 27, 2022 6.510 6.680 6.129 6.360 32,872 +0.12(+1.92%)
Oct 26, 2022 6.140 6.610 6.010 6.240 30,103 +0.30(+5.02%)
Oct 25, 2022 5.910 5.990 5.530 5.942 13,249 +0.04(+0.71%)
Oct 24, 2022 5.970 6.230 5.900 5.900 5,222 -0.50(-7.81%)
Oct 21, 2022 5.990 6.400 5.725 6.400 10,859 +0.50(+8.47%)
Oct 20, 2022 5.806 6.180 5.806 5.900 3,415 +0.13(+2.25%)
Oct 19, 2022 5.610 5.825 5.500 5.770 9,061 -0.18(-3.03%)
Oct 18, 2022 6.280 6.280 5.900 5.950 26,184 -0.75(-11.19%)
Oct 17, 2022 6.410 6.893 6.410 6.700 37,250 +1.12(+20.07%)
Oct 14, 2022 5.440 6.000 5.430 5.580 8,870 +0.28(+5.28%)
Oct 13, 2022 5.100 5.420 5.000 5.300 37,520 +0.01(+0.19%)
Oct 12, 2022 5.590 5.960 5.150 5.290 18,270 -0.34(-5.99%)
Oct 11, 2022 6.120 6.139 5.625 5.627 50,139 -0.63(-10.04%)
Oct 10, 2022 7.470 7.470 5.912 6.255 366,215 -0.79(-11.28%)
Oct 07, 2022 4.520 11.75 4.500 7.050 2,133,824 +2.97(+72.79%)
Oct 06, 2022 3.800 4.306 3.560 4.080 119,210 +0.42(+11.47%)
Oct 05, 2022 3.800 3.800 3.660 3.660 1,593 -0.14(-3.68%)
Oct 04, 2022 3.800 3.800 3.614 3.800 2,628 +0.13(+3.68%)
Oct 03, 2022 3.750 3.756 3.513 3.665 2,036 -0.27(-6.81%)
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%)
Jul 01, 2022 5.667 6.200 5.667 5.750 2,177 +0.08(+1.41%)
Jun 30, 2022 5.580 5.910 5.580 5.670 2,581 +0.06(+1.07%)
Jun 29, 2022 5.860 6.000 5.250 5.610 23,637 -0.84(-13.02%)
Jun 28, 2022 6.450 6.595 6.090 6.450 15,501 -0.11(-1.68%)
Jun 27, 2022 6.710 6.740 6.470 6.560 8,528 +0.10(+1.55%)
Jun 24, 2022 6.890 6.980 6.320 6.460 30,788 -0.14(-2.12%)
Jun 23, 2022 6.590 7.100 6.470 6.600 18,348 +0.12(+1.85%)
Jun 22, 2022 7.050 7.280 6.290 6.480 54,166 -0.48(-6.96%)
Jun 21, 2022 7.000 7.390 6.965 6.965 19,092 +0.12(+1.83%)
Jun 17, 2022 7.340 7.463 6.770 6.840 25,785 -0.31(-4.34%)
Jun 16, 2022 7.290 7.300 6.930 7.150 6,213 +0.04(+0.63%)
Jun 15, 2022 7.660 7.750 6.480 7.105 1,282,131 -0.67(-8.57%)
Jun 14, 2022 7.960 7.960 7.350 7.771 14,035 +0.00(+0.03%)
Jun 13, 2022 8.800 8.800 7.280 7.769 5,696 -1.08(-12.22%)
Jun 10, 2022 8.850 8.850 8.850 8.850 1,121 -0.05(-0.56%)
Jun 09, 2022 8.900 8.990 8.814 8.900 619 -0.16(-1.77%)
Jun 08, 2022 8.870 9.100 8.870 9.060 1,370 +0.03(+0.33%)
Jun 07, 2022 8.900 9.140 8.900 9.030 1,954 +0.18(+2.03%)
Jun 06, 2022 9.190 9.190 8.800 8.850 3,162 -0.07(-0.78%)
Jun 03, 2022 9.000 9.310 8.872 8.920 2,917 +0.02(+0.22%)
Jun 02, 2022 9.000 9.120 8.900 8.900 2,019 -0.11(-1.22%)
Jun 01, 2022 9.100 9.100 9.000 9.010 7,465 -0.01(-0.11%)
May 31, 2022 8.970 9.120 8.970 9.020 1,717 -0.03(-0.33%)
May 27, 2022 9.200 9.200 9.000 9.050 5,405 -0.13(-1.42%)
May 26, 2022 9.310 9.310 9.090 9.180 1,883 +0.18(+2.00%)
May 25, 2022 9.300 9.310 8.800 9.000 6,616 -0.04(-0.44%)
May 24, 2022 9.300 9.300 8.810 9.040 3,159 -0.26(-2.80%)
May 23, 2022 9.245 9.300 9.245 9.300 2,906 +0.00(+0.00%)
May 20, 2022 9.350 9.350 9.300 9.300 400 -0.19(-1.98%)
May 19, 2022 9.488 9.488 9.488 9.488 173 +0.19(+2.02%)
May 17, 2022 9.299 3 +0.45(+5.08%)
May 16, 2022 9.000 9.100 8.850 8.850 8,836 +0.05(+0.56%)
May 13, 2022 8.986 8.986 8.801 8.801 664 +0.12(+1.33%)
May 12, 2022 8.920 8.920 8.000 8.686 2,870 +0.04(+0.42%)
May 11, 2022 9.100 9.350 8.650 8.650 1,584 +0.07(+0.85%)
May 10, 2022 9.300 9.395 8.577 8.577 1,628 -1.64(-16.08%)
May 09, 2022 9.720 10.22 9.170 10.22 3,806 +0.25(+2.53%)
May 06, 2022 9.720 10.02 9.720 9.968 2,883 +0.00(+0.03%)
May 05, 2022 9.720 9.965 9.720 9.965 1,474 +0.24(+2.52%)
May 03, 2022 9.720 131 -0.00(-0.05%)
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.