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

Inventiva S.A. ADR (NQ: IVA )

3.540 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
May 31, 2023 3.160 4.400 3.159 3.945 469,334 +0.92(+30.20%)
May 30, 2023 3.020 3.050 2.930 3.030 6,116 +0.21(+7.45%)
May 26, 2023 2.898 2.918 2.743 2.820 18,141 +0.00(+0.00%)
May 25, 2023 2.850 2.880 2.693 2.820 17,285 -0.18(-6.00%)
May 24, 2023 3.130 3.310 3.000 3.000 14,324 -0.23(-7.12%)
May 23, 2023 3.125 3.280 3.115 3.230 17,131 +0.06(+1.89%)
May 22, 2023 3.250 3.250 3.087 3.170 15,100 -0.01(-0.31%)
May 19, 2023 3.040 3.300 2.950 3.180 66,442 +0.47(+17.34%)
May 18, 2023 2.570 2.720 2.540 2.710 9,719 +0.17(+6.70%)
May 17, 2023 2.510 2.540 2.458 2.540 10,284 -0.01(-0.40%)
May 16, 2023 2.580 2.635 2.520 2.550 14,680 -0.15(-5.56%)
May 15, 2023 2.650 2.940 2.601 2.700 14,502 -0.03(-1.10%)
May 12, 2023 2.680 2.730 2.600 2.730 27,455 +0.13(+5.00%)
May 11, 2023 2.790 2.800 2.600 2.600 9,079 -0.08(-2.99%)
May 10, 2023 2.630 2.830 2.590 2.680 18,939 -0.04(-1.47%)
May 09, 2023 2.880 2.900 2.590 2.720 25,510 -0.13(-4.56%)
May 08, 2023 2.770 3.040 2.770 2.850 21,106 -0.00(-0.18%)
May 05, 2023 2.700 2.990 2.610 2.855 89,145 -0.10(-3.39%)
May 04, 2023 2.700 2.955 2.660 2.955 33,728 +0.31(+11.58%)
May 03, 2023 2.510 2.670 2.450 2.648 60,070 +0.04(+1.48%)
May 02, 2023 2.630 2.900 2.430 2.610 23,874 -0.15(-5.26%)
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.