Skip to main content

Innoviva Inc (NQ: INVA )

15.90 -0.17 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.13 16.22 15.70 15.90 2,093,161 -0.17(-1.06%)
Jun 20, 2024 16.14 16.35 16.04 16.07 1,681,254 -0.15(-0.92%)
Jun 18, 2024 16.41 16.50 16.21 16.22 413,471 +0.06(+0.37%)
Jun 17, 2024 15.85 16.34 15.85 16.16 438,840 +0.25(+1.57%)
Jun 14, 2024 15.93 15.95 15.74 15.91 338,237 -0.08(-0.50%)
Jun 13, 2024 15.82 16.07 15.69 15.99 434,698 +0.09(+0.57%)
Jun 12, 2024 16.15 16.25 15.88 15.90 443,149 +0.00(+0.00%)
Jun 11, 2024 15.83 15.97 15.73 15.90 359,158 -0.04(-0.25%)
Jun 10, 2024 15.96 15.96 15.55 15.94 503,603 -0.20(-1.24%)
Jun 07, 2024 16.26 16.36 15.96 16.14 485,002 -0.23(-1.41%)
Jun 06, 2024 15.98 16.40 15.98 16.37 394,864 +0.33(+2.06%)
Jun 05, 2024 16.06 16.06 15.88 16.04 275,401 +0.10(+0.63%)
Jun 04, 2024 15.87 16.01 15.80 15.94 375,430 +0.04(+0.25%)
Jun 03, 2024 15.85 16.02 15.70 15.90 378,136 +0.11(+0.70%)
May 31, 2024 15.50 15.83 15.37 15.79 494,568 +0.44(+2.87%)
May 30, 2024 15.40 15.48 15.32 15.35 302,222 +0.01(+0.07%)
May 29, 2024 15.40 15.51 15.20 15.34 414,201 -0.20(-1.29%)
May 28, 2024 15.79 15.87 15.54 15.54 300,877 -0.24(-1.52%)
May 24, 2024 15.88 15.88 15.72 15.78 271,452 -0.01(-0.06%)
May 23, 2024 16.06 16.06 15.67 15.79 403,876 -0.29(-1.80%)
May 22, 2024 16.07 16.22 15.88 16.08 423,585 -0.07(-0.43%)
May 21, 2024 16.11 16.16 15.97 16.15 322,370 +0.02(+0.12%)
May 20, 2024 16.03 16.28 16.00 16.13 458,259 +0.15(+0.94%)
May 17, 2024 16.03 16.09 15.85 15.98 409,499 +0.00(+0.00%)
May 16, 2024 15.82 16.05 15.79 15.98 809,394 +0.14(+0.88%)
May 15, 2024 16.15 16.21 15.67 15.84 1,039,727 -0.27(-1.68%)
May 14, 2024 16.26 16.52 15.77 16.11 747,548 -0.08(-0.49%)
May 13, 2024 15.71 16.35 15.62 16.19 802,778 +0.59(+3.78%)
May 10, 2024 15.36 15.80 15.35 15.60 759,101 +0.31(+2.03%)
May 09, 2024 15.66 15.74 15.15 15.29 519,615 -0.27(-1.74%)
May 08, 2024 15.52 15.63 15.38 15.56 332,496 +0.03(+0.19%)
May 07, 2024 15.62 15.71 15.52 15.53 397,964 +0.08(+0.52%)
May 06, 2024 15.12 15.55 15.07 15.45 359,816 +0.25(+1.64%)
May 03, 2024 15.53 15.63 15.13 15.20 428,631 -0.17(-1.11%)
May 02, 2024 15.24 15.37 15.09 15.37 403,983 +0.15(+0.99%)
May 01, 2024 15.18 15.34 15.01 15.22 492,419 +0.11(+0.73%)
Apr 30, 2024 15.53 15.53 14.95 15.11 925,254 -0.43(-2.77%)
Apr 29, 2024 15.23 15.60 15.12 15.54 593,643 +0.28(+1.83%)
Apr 26, 2024 15.01 15.29 14.98 15.26 415,799 +0.27(+1.80%)
Apr 25, 2024 15.08 15.09 14.89 14.99 662,206 -0.17(-1.12%)
Apr 24, 2024 15.18 15.29 15.04 15.16 529,721 -0.01(-0.07%)
Apr 23, 2024 14.95 15.35 14.89 15.17 1,492,750 +0.24(+1.61%)
Apr 22, 2024 14.98 15.15 14.83 14.93 777,050 -0.02(-0.13%)
Apr 19, 2024 14.69 15.02 14.69 14.95 635,953 +0.26(+1.77%)
Apr 18, 2024 14.49 14.71 14.44 14.69 636,366 +0.21(+1.45%)
Apr 17, 2024 14.48 14.63 14.35 14.48 520,564 +0.01(+0.07%)
Apr 16, 2024 14.40 14.55 14.32 14.47 499,195 +0.07(+0.49%)
Apr 15, 2024 14.58 14.73 14.36 14.40 552,445 -0.23(-1.57%)
Apr 12, 2024 14.68 14.68 14.48 14.63 456,046 -0.08(-0.54%)
Apr 11, 2024 14.66 14.74 14.53 14.71 343,308 +0.11(+0.75%)
Apr 10, 2024 14.51 14.71 14.46 14.60 641,740 -0.12(-0.82%)
Apr 09, 2024 14.76 14.88 14.68 14.72 331,397 -0.01(-0.07%)
Apr 08, 2024 14.69 14.79 14.59 14.73 444,875 +0.07(+0.48%)
Apr 05, 2024 14.62 14.73 14.51 14.66 873,376 +0.00(+0.00%)
Apr 04, 2024 14.93 15.03 14.56 14.66 522,908 -0.15(-1.01%)
Apr 03, 2024 14.74 14.82 14.33 14.81 1,237,998 +0.01(+0.07%)
Apr 02, 2024 15.16 15.24 14.76 14.80 721,819 -0.41(-2.70%)
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.