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

Inventiva S.A. ADR (NQ: IVA )

2.770 +0.100 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 2.289 2.289 2.289 2.289 369 -0.06(-2.57%)
Jul 30, 2024 2.220 2.450 2.220 2.350 14,691 +0.14(+6.23%)
Jul 29, 2024 2.250 2.300 2.200 2.212 6,266 -0.07(-2.97%)
Jul 26, 2024 2.410 2.480 2.200 2.280 28,047 +0.00(+0.00%)
Jul 25, 2024 2.310 2.370 2.150 2.280 21,288 -0.08(-3.39%)
Jul 24, 2024 2.470 2.530 2.360 2.360 55,310 -0.17(-6.76%)
Jul 23, 2024 2.560 2.560 2.500 2.531 3,127 -0.09(-3.40%)
Jul 22, 2024 2.620 2.630 2.610 2.620 4,246 +0.02(+0.77%)
Jul 19, 2024 2.660 2.705 2.600 2.600 6,077 +0.07(+2.77%)
Jul 18, 2024 2.640 2.880 2.530 2.530 10,529 +0.03(+1.20%)
Jul 17, 2024 2.620 2.620 2.500 2.500 3,405 -0.10(-3.85%)
Jul 16, 2024 2.600 2.610 2.480 2.600 17,264 -0.07(-2.54%)
Jul 15, 2024 2.680 2.820 2.668 2.668 6,158 -0.01(-0.46%)
Jul 12, 2024 2.600 2.730 2.600 2.680 21,464 -0.04(-1.65%)
Jul 11, 2024 2.470 2.725 2.470 2.725 25,125 +0.19(+7.28%)
Jul 10, 2024 2.620 2.620 2.500 2.540 11,316 -0.09(-3.42%)
Jul 09, 2024 2.660 2.790 2.520 2.630 14,357 +0.00(+0.00%)
Jul 08, 2024 2.600 2.680 2.580 2.630 30,236 -0.32(-10.85%)
Jul 05, 2024 2.910 3.045 2.900 2.950 3,547 -0.02(-0.67%)
Jul 03, 2024 2.850 2.970 2.850 2.970 1,685 +0.12(+4.21%)
Jul 02, 2024 2.910 2.910 2.840 2.850 4,761 -0.06(-2.23%)
Jul 01, 2024 3.120 3.120 2.902 2.915 3,875 -0.08(-2.51%)
Jun 28, 2024 2.960 2.990 2.935 2.990 5,566 +0.04(+1.36%)
Jun 27, 2024 2.910 3.080 2.910 2.950 1,743 -0.04(-1.50%)
Jun 25, 2024 2.995 837 +0.22(+7.73%)
Jun 24, 2024 3.020 3.240 2.690 2.780 35,119 +0.11(+4.12%)
Jun 21, 2024 2.900 2.920 2.640 2.670 15,664 -0.24(-8.25%)
Jun 20, 2024 2.970 2.970 2.810 2.910 20,035 +0.29(+11.05%)
Jun 18, 2024 2.720 2.820 2.520 2.620 14,687 -0.05(-1.85%)
Jun 17, 2024 2.900 2.900 2.670 2.670 9,274 -0.30(-10.10%)
Jun 14, 2024 3.060 3.060 2.950 2.970 12,842 -0.19(-6.01%)
Jun 13, 2024 3.120 3.160 3.080 3.160 13,250 +0.06(+1.94%)
Jun 12, 2024 3.160 3.220 3.050 3.100 17,706 -0.06(-2.05%)
Jun 11, 2024 3.440 3.440 3.140 3.165 35,082 +0.02(+0.48%)
Jun 10, 2024 3.452 3.620 3.072 3.150 72,427 -0.39(-11.02%)
Jun 07, 2024 3.560 3.700 3.510 3.540 1,815 +0.02(+0.57%)
Jun 06, 2024 3.510 3.520 3.510 3.520 2,291 -0.08(-2.22%)
Jun 05, 2024 3.510 3.675 3.510 3.600 2,405 +0.05(+1.41%)
Jun 04, 2024 3.630 3.630 3.510 3.550 15,694 -0.19(-5.08%)
Jun 03, 2024 3.600 3.750 3.600 3.740 7,203 +0.07(+1.91%)
May 31, 2024 3.670 3.670 3.670 3.670 458 +0.11(+3.09%)
May 30, 2024 3.470 3.680 3.450 3.560 4,267 -0.10(-2.73%)
May 29, 2024 3.610 3.760 3.450 3.660 11,185 +0.12(+3.39%)
May 28, 2024 3.540 3.720 3.435 3.540 8,531 +0.08(+2.16%)
May 24, 2024 3.430 3.580 3.420 3.465 5,842 -0.12(-3.31%)
May 23, 2024 3.680 3.680 3.500 3.584 10,485 -0.14(-3.67%)
May 22, 2024 3.650 3.720 3.520 3.720 12,744 -0.09(-2.36%)
May 21, 2024 3.780 3.840 3.770 3.810 6,189 +0.10(+2.81%)
May 20, 2024 3.880 3.900 3.693 3.706 5,932 -0.09(-2.33%)
May 17, 2024 3.740 3.800 3.620 3.794 7,296 +0.14(+3.88%)
May 16, 2024 3.620 3.690 3.620 3.652 1,390 -0.09(-2.34%)
May 15, 2024 3.650 3.740 3.650 3.740 11,311 +0.09(+2.47%)
May 14, 2024 3.610 3.650 3.580 3.650 4,604 +0.09(+2.53%)
May 13, 2024 3.500 3.600 3.350 3.560 8,060 +0.18(+5.33%)
May 10, 2024 3.310 3.380 3.250 3.380 7,000 -0.05(-1.46%)
May 09, 2024 3.360 3.430 3.300 3.430 1,937 -0.01(-0.29%)
May 08, 2024 3.410 3.440 3.410 3.440 1,414 -0.01(-0.29%)
May 07, 2024 3.550 3.550 3.380 3.450 22,267 +0.02(+0.58%)
May 06, 2024 3.550 3.666 3.280 3.430 52,094 +0.13(+3.94%)
May 03, 2024 3.200 3.336 3.200 3.300 15,507 +0.10(+3.12%)
May 02, 2024 3.130 3.210 3.130 3.200 4,305 -0.04(-1.23%)
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.