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

Inventiva S.A. ADR (NQ: IVA )

3.380 -0.050 (-1.46%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 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 (%)
Jan 31, 2024 3.930 3.930 3.800 3.800 4,775 -0.05(-1.30%)
Jan 30, 2024 3.870 4.000 3.850 3.850 2,727 -0.00(-0.13%)
Jan 29, 2024 3.810 3.990 3.800 3.855 11,317 +0.04(+1.18%)
Jan 26, 2024 3.926 3.950 3.810 3.810 14,026 -0.11(-2.80%)
Jan 25, 2024 3.900 3.970 3.812 3.920 1,874 +0.04(+1.02%)
Jan 24, 2024 3.850 3.990 3.800 3.880 8,658 +0.03(+0.78%)
Jan 23, 2024 3.833 4.250 3.833 3.850 15,690 +0.04(+1.05%)
Jan 22, 2024 3.820 3.870 3.800 3.810 24,297 -0.02(-0.52%)
Jan 19, 2024 3.830 3.890 3.830 3.830 3,564 -0.06(-1.54%)
Jan 18, 2024 4.000 4.000 3.820 3.890 4,611 -0.03(-0.77%)
Jan 17, 2024 3.900 3.980 3.820 3.920 12,880 -0.05(-1.26%)
Jan 16, 2024 4.110 4.230 3.910 3.970 30,840 -0.46(-10.38%)
Jan 12, 2024 4.220 4.500 4.160 4.430 18,596 -0.03(-0.67%)
Jan 11, 2024 4.230 4.635 4.170 4.460 15,907 -0.20(-4.29%)
Jan 10, 2024 4.620 4.660 4.415 4.660 17,277 +0.09(+1.97%)
Jan 09, 2024 4.380 4.600 4.285 4.570 7,650 +0.29(+6.65%)
Jan 08, 2024 4.610 4.618 4.130 4.285 27,528 -0.27(-6.03%)
Jan 05, 2024 4.730 4.730 4.500 4.560 10,990 +0.15(+3.40%)
Jan 04, 2024 4.400 4.500 4.400 4.410 1,590 -0.23(-4.96%)
Jan 03, 2024 4.750 4.750 4.390 4.640 17,716 -0.05(-1.16%)
Jan 02, 2024 4.530 4.700 4.460 4.694 25,434 +0.18(+3.95%)
Dec 29, 2023 4.530 4.530 4.407 4.516 21,338 +0.02(+0.51%)
Dec 28, 2023 4.530 4.530 4.460 4.493 12,607 -0.04(-0.82%)
Dec 27, 2023 4.530 4.530 4.344 4.530 37,002 +0.12(+2.72%)
Dec 26, 2023 4.520 4.530 4.410 4.410 6,676 -0.11(-2.43%)
Dec 22, 2023 4.500 4.540 4.360 4.520 12,409 +0.19(+4.39%)
Dec 21, 2023 4.190 4.550 4.190 4.330 8,047 +0.13(+3.10%)
Dec 20, 2023 4.440 4.550 4.200 4.200 35,283 -0.25(-5.62%)
Dec 19, 2023 4.190 4.450 4.150 4.450 3,579 +0.07(+1.60%)
Dec 18, 2023 4.060 4.420 3.880 4.380 19,568 +0.22(+5.29%)
Dec 15, 2023 4.350 4.350 4.100 4.160 14,781 +0.12(+2.84%)
Dec 14, 2023 4.438 4.550 4.005 4.045 25,799 -0.12(-2.76%)
Dec 13, 2023 4.350 4.350 4.160 4.160 3,318 -0.20(-4.48%)
Dec 12, 2023 4.330 4.355 4.190 4.355 3,286 -0.07(-1.69%)
Dec 11, 2023 4.440 4.500 4.430 4.430 425 -0.12(-2.64%)
Dec 08, 2023 4.550 4.550 4.550 4.550 2,685 +0.01(+0.14%)
Dec 07, 2023 4.550 4.550 4.370 4.544 8,581 +0.02(+0.52%)
Dec 06, 2023 4.490 4.520 4.460 4.520 2,784 +0.09(+2.03%)
Dec 05, 2023 4.500 4.540 4.330 4.430 7,688 -0.03(-0.67%)
Dec 04, 2023 4.325 4.487 4.325 4.460 9,067 +0.14(+3.24%)
Dec 01, 2023 4.180 4.390 4.150 4.320 4,124 +0.12(+2.86%)
Nov 30, 2023 4.000 4.250 3.930 4.200 6,520 -0.04(-0.94%)
Nov 29, 2023 3.980 4.240 3.980 4.240 5,396 -0.03(-0.70%)
Nov 28, 2023 4.230 4.320 4.070 4.270 5,061 -0.06(-1.44%)
Nov 27, 2023 4.300 4.461 4.290 4.332 9,608 +0.40(+10.24%)
Nov 24, 2023 4.180 4.180 3.929 3.930 922 -0.06(-1.58%)
Nov 22, 2023 4.100 4.100 3.880 3.993 10,960 -0.07(-1.65%)
Nov 21, 2023 4.060 4.060 4.060 4.060 1,437 +0.04(+0.92%)
Nov 20, 2023 4.020 4.090 4.000 4.023 10,381 +0.08(+2.10%)
Nov 17, 2023 3.900 3.970 3.880 3.940 1,667 -0.14(-3.37%)
Nov 16, 2023 3.760 4.078 3.760 4.078 3,257 +0.17(+4.42%)
Nov 15, 2023 4.000 4.000 3.750 3.905 8,571 +0.09(+2.33%)
Nov 14, 2023 3.800 3.970 3.650 3.816 9,133 +0.10(+2.76%)
Nov 13, 2023 3.977 4.000 3.660 3.714 4,954 +0.02(+0.64%)
Nov 10, 2023 3.910 3.910 3.600 3.690 4,158 -0.07(-1.86%)
Nov 09, 2023 3.860 3.990 3.740 3.760 2,469 -0.03(-0.79%)
Nov 08, 2023 3.990 4.040 3.790 3.790 2,804 -0.22(-5.48%)
Nov 07, 2023 3.810 4.026 3.810 4.010 1,617 +0.23(+6.22%)
Nov 06, 2023 3.780 4.000 3.775 3.775 1,390 -0.12(-3.21%)
Nov 03, 2023 3.590 3.900 3.590 3.900 1,110 +0.12(+3.05%)
Nov 02, 2023 3.570 3.940 3.570 3.785 5,954 +0.05(+1.47%)
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.