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

Intiva Biopharma Inc (OP: NTVA )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 29, 2018 0.3600 0.3900 0.3600 0.3900 24,189 +0.03(+8.33%)
Aug 28, 2018 0.5000 0.5000 0.3600 0.3600 22,220 -0.04(-10.00%)
Aug 27, 2018 0.4000 0.4000 0.4000 0.4000 335 +0.00(+0.00%)
Aug 24, 2018 0.4000 0.4000 0.4000 0.4000 1,200 +0.02(+5.26%)
Aug 23, 2018 0.3500 0.3800 0.3500 0.3800 14,000 -0.02(-5.00%)
Aug 22, 2018 0.3800 0.4000 0.3201 0.4000 5,157 -0.01(-2.44%)
Aug 21, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 20, 2018 0.3200 0.4100 0.3200 0.4100 2,675 +0.01(+2.50%)
Aug 17, 2018 0.3600 0.4000 0.3600 0.4000 17,300 -0.02(-4.76%)
Aug 16, 2018 0.3800 0.4200 0.3600 0.4200 19,743 +0.04(+10.53%)
Aug 15, 2018 0.3800 0.3800 0.3800 56 +0.00(+0.00%)
Aug 14, 2018 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Aug 13, 2018 0.3800 0.3800 0.3800 3 +0.00(+0.00%)
Aug 09, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 08, 2018 0.2994 0.4000 0.2994 0.3800 1,200 -0.01(-2.56%)
Aug 07, 2018 0.4100 0.4100 0.3900 0.3900 12,700 +0.00(+0.00%)
Aug 06, 2018 0.4100 0.4100 0.3900 0.3900 25,223 -0.01(-2.50%)
Aug 03, 2018 0.3900 0.4000 0.3900 0.4000 13,600 +0.04(+11.11%)
Aug 02, 2018 0.3798 0.3799 0.3600 0.3600 16,960 -0.05(-12.17%)
Aug 01, 2018 0.3355 0.4099 0.3355 0.4099 15,457 +0.06(+17.11%)
Jul 31, 2018 0.3797 0.4099 0.3001 0.3500 16,175 +0.00(+0.00%)
Jul 30, 2018 0.3700 0.3700 0.3000 0.3500 20,600 -0.03(-7.89%)
Jul 27, 2018 0.3998 0.4100 0.3300 0.3800 16,700 -0.05(-11.83%)
Jul 26, 2018 0.5500 0.5500 0.1532 0.4310 72,140 -0.07(-13.82%)
Jul 25, 2018 0.5002 0.6230 0.5000 0.5001 16,300 -0.15(-23.05%)
Jul 24, 2018 0.6500 0.6900 0.5001 0.6499 16,368 -0.08(-10.90%)
Jul 23, 2018 0.4900 0.7294 0.4700 0.7294 8,359 +0.25(+51.96%)
Jul 20, 2018 0.4050 0.4800 0.4050 0.4800 25,955 +0.07(+17.07%)
Jul 19, 2018 0.4300 0.4300 0.3925 0.4100 29,600 -0.02(-4.65%)
Jul 18, 2018 0.3500 0.4300 0.3300 0.4300 78,427 +0.02(+4.88%)
Jul 17, 2018 0.4400 0.4950 0.3601 0.4100 52,630 -0.11(-20.39%)
Jul 16, 2018 0.6420 0.6500 0.4301 0.5150 27,542 -0.19(-27.45%)
Jul 13, 2018 0.5900 0.7099 0.4600 0.7099 51,055 -0.22(-24.05%)
Jul 12, 2018 0.8000 1.140 0.5000 0.9347 81,278 -0.32(-25.22%)
Jul 11, 2018 1.560 1.700 1.000 1.250 11,052 -0.75(-37.50%)
Jul 10, 2018 2.050 3.440 1.550 2.000 6,518 -1.75(-46.67%)
Jul 09, 2018 2.600 3.750 2.500 3.750 700 +0.00(+0.00%)
Jul 06, 2018 2.750 3.750 2.750 3.750 397 -0.20(-5.06%)
Jun 21, 2018 3.950 3.950 3.950 34 -0.05(-1.25%)
Jun 15, 2018 4.000 4.000 4.000 0 +1.99(+99.00%)
Jun 14, 2018 2.010 3.950 2.010 2.010 1,906 -1.96(-49.37%)
Jun 07, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
Jun 04, 2018 3.970 3.970 3.970 0 +0.47(+13.43%)
Jun 01, 2018 2.500 3.500 2.500 3.500 300 +0.55(+18.64%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 23, 2018 2.950 2.950 2.950 1 -0.05(-1.67%)
May 14, 2018 3.000 3.000 3.000 57 +0.00(+0.00%)
May 10, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
May 04, 2018 2.990 2.990 2.990 0 -0.01(-0.33%)
Apr 27, 2018 3.000 3.000 3.000 0 -0.55(-15.49%)
Apr 24, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 23, 2018 3.240 3.550 3.240 3.550 798 +0.31(+9.57%)
Apr 20, 2018 3.240 3.240 3.240 3.240 438 +0.35(+12.11%)
Apr 17, 2018 2.890 2.890 2.890 0 +1.22(+73.05%)
Apr 16, 2018 2.020 2.890 1.520 1.670 3,051 -1.08(-39.27%)
Apr 11, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 10, 2018 2.750 2.750 2.750 2.750 100 -0.10(-3.51%)
Apr 09, 2018 2.650 2.850 2.650 2.850 227 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Mar 29, 2018 2.800 2.800 2.800 0 -0.10(-3.45%)
Mar 27, 2018 2.900 2.900 2.900 0 +0.05(+1.75%)
Mar 23, 2018 2.850 2.850 2.850 45 -0.05(-1.72%)
Mar 20, 2018 2.900 2.900 2.900 15 -0.10(-3.33%)
Mar 19, 2018 2.000 3.000 1.800 3.000 2,468 +0.30(+11.11%)
Mar 16, 2018 2.100 2.940 2.100 2.700 1,003 -0.28(-9.40%)
Mar 15, 2018 1.805 2.980 1.805 2.980 997 +0.99(+49.75%)
Mar 13, 2018 1.990 1.990 1.990 1 -0.01(-0.50%)
Mar 09, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 08, 2018 2.000 2.000 2.000 2.000 530 +0.00(+0.00%)
Mar 07, 2018 1.310 2.000 1.240 2.000 6,612 -0.14(-6.54%)
Mar 06, 2018 2.000 2.140 2.000 2.140 1,507 -0.01(-0.47%)
Mar 05, 2018 2.150 2.150 2.150 2.150 899 -0.35(-14.00%)
Mar 02, 2018 2.000 2.500 2.000 2.500 2,250 +0.01(+0.40%)
Mar 01, 2018 2.130 2.490 1.930 2.490 2,206 -0.01(-0.40%)
Feb 28, 2018 2.550 2.550 2.500 2.500 350 -0.60(-19.35%)
Feb 26, 2018 3.100 3.100 3.100 28 -0.05(-1.59%)
Feb 23, 2018 2.850 3.150 2.850 3.150 3,328 +0.95(+43.18%)
Feb 22, 2018 2.200 2.200 2.200 2.200 300 -0.02(-0.90%)
Feb 21, 2018 2.220 2.220 2.220 2.220 138 +0.22(+11.00%)
Feb 20, 2018 2.750 2.750 2.000 2.000 5,697 -1.15(-36.51%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 15, 2018 3.140 3.150 3.140 3.150 955 -0.52(-14.17%)
Feb 14, 2018 3.140 3.670 3.000 3.670 5,671 -0.32(-8.02%)
Feb 08, 2018 3.990 3.990 3.990 0 -0.25(-5.90%)
Feb 07, 2018 3.300 4.240 3.300 4.240 536 -0.26(-5.78%)
Feb 06, 2018 3.270 4.650 3.130 4.500 2,512 -0.30(-6.25%)
Feb 01, 2018 4.800 4.800 4.800 400 -0.19(-3.81%)
Jan 29, 2018 4.990 4.990 4.990 20 +0.79(+18.81%)
Jan 25, 2018 4.200 4.200 4.200 150 -0.79(-15.83%)
Jan 23, 2018 4.990 4.990 4.990 103 -0.01(-0.20%)
Jan 22, 2018 4.990 5.000 4.990 5.000 200 +0.00(+0.00%)
Jan 19, 2018 4.600 5.000 3.600 5.000 1,178 +0.50(+11.11%)
Jan 18, 2018 4.500 4.500 4.500 4.500 970 -0.19(-4.05%)
Jan 17, 2018 3.850 4.690 3.650 4.690 1,140 +0.19(+4.22%)
Jan 16, 2018 4.500 4.500 4.500 4.500 600 +0.00(+0.00%)
Jan 10, 2018 4.500 4.500 4.500 0 -1.35(-23.08%)
Jan 09, 2018 4.050 5.850 4.000 5.850 1,458 -0.15(-2.50%)
Jan 08, 2018 6.000 6.000 6.000 6.000 757 +0.00(+0.00%)
Jan 05, 2018 6.000 6.000 5.700 6.000 1,884 +2.93(+95.44%)
Jan 04, 2018 5.300 5.300 3.070 3.070 1,097 -2.93(-48.83%)
Jan 03, 2018 5.300 6.000 5.300 6.000 1,292 +0.55(+10.09%)
Jan 02, 2018 4.900 5.500 4.900 5.450 5,111 +0.70(+14.74%)
Dec 29, 2017 4.750 4.750 4.750 0 +0.85(+21.79%)
Dec 26, 2017 3.900 3.900 3.900 67 +0.40(+11.43%)
Dec 22, 2017 3.500 3.500 3.500 3.500 600 -0.45(-11.39%)
Dec 20, 2017 3.950 3.950 3.950 0 +0.96(+32.11%)
Dec 19, 2017 2.990 2.990 2.990 2.990 1,153 +0.49(+19.60%)
Dec 18, 2017 1.650 2.880 1.650 2.500 1,840 +0.25(+11.11%)
Dec 15, 2017 2.250 2.250 2.250 2.250 158 +0.00(+0.00%)
Dec 13, 2017 2.250 2.250 2.250 58 +0.00(+0.00%)
Dec 12, 2017 2.250 2.250 2.250 2.250 1,006 +0.00(+0.00%)
Dec 08, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 07, 2017 1.900 2.250 1.900 2.250 1,189 +0.35(+18.42%)
Dec 06, 2017 1.900 1.900 1.050 1.900 6,937 -0.01(-0.52%)
Dec 05, 2017 1.910 1.910 1.910 1.910 295 -0.22(-10.33%)
Dec 04, 2017 2.675 2.675 2.250 2.130 903 -0.12(-5.33%)
Dec 01, 2017 2.880 2.880 2.880 2.250 2,728 +1.03(+84.43%)
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.