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

Inventiva S.A. ADR (NQ: IVA )

3.794 +0.142 (+3.88%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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%)
May 01, 2023 2.595 3.000 2.595 2.755 40,082 +0.03(+1.29%)
Apr 28, 2023 2.490 2.740 2.439 2.720 22,032 +0.25(+10.12%)
Apr 27, 2023 2.740 2.740 2.400 2.470 31,938 +0.05(+1.86%)
Apr 26, 2023 2.290 2.560 2.220 2.425 28,339 -0.08(-3.00%)
Apr 25, 2023 2.750 2.750 2.500 2.500 16,692 -0.08(-3.10%)
Apr 24, 2023 2.660 2.796 2.580 2.580 19,202 -0.08(-3.01%)
Apr 21, 2023 2.690 2.773 2.610 2.660 22,952 -0.06(-2.21%)
Apr 20, 2023 3.130 3.130 2.710 2.720 9,063 +0.00(+0.00%)
Apr 19, 2023 2.790 2.890 2.720 2.720 8,559 +0.02(+0.74%)
Apr 18, 2023 2.850 3.070 2.510 2.700 22,856 -0.18(-6.25%)
Apr 17, 2023 2.853 3.140 2.550 2.880 30,544 -0.16(-5.13%)
Apr 14, 2023 3.250 3.250 2.850 3.036 14,916 -0.12(-3.82%)
Apr 13, 2023 2.880 3.225 2.880 3.156 10,071 +0.06(+1.82%)
Apr 12, 2023 3.190 3.231 3.075 3.100 24,192 -0.05(-1.59%)
Apr 11, 2023 3.250 3.250 3.120 3.150 17,542 -0.15(-4.54%)
Apr 10, 2023 3.150 3.300 3.060 3.300 19,108 -0.02(-0.61%)
Apr 06, 2023 3.400 3.510 3.110 3.320 14,685 -0.15(-4.18%)
Apr 05, 2023 3.490 3.500 3.300 3.465 7,781 +0.06(+1.91%)
Apr 04, 2023 3.700 3.700 3.346 3.400 11,084 -0.16(-4.49%)
Apr 03, 2023 3.480 3.850 3.300 3.560 45,528 -0.08(-2.20%)
Mar 31, 2023 3.470 3.755 3.470 3.640 23,588 +0.17(+4.90%)
Mar 30, 2023 3.700 3.800 3.400 3.470 29,621 -0.29(-7.71%)
Mar 29, 2023 3.900 4.110 3.660 3.760 37,104 -0.14(-3.59%)
Mar 28, 2023 4.000 4.035 3.800 3.900 27,061 +0.20(+5.32%)
Mar 27, 2023 4.260 4.260 3.703 3.703 2,264 -0.33(-8.11%)
Mar 24, 2023 3.680 4.100 3.680 4.030 6,506 -0.15(-3.50%)
Mar 23, 2023 4.100 4.180 4.000 4.176 4,129 +0.13(+3.11%)
Mar 22, 2023 4.000 4.260 4.000 4.050 4,392 +0.05(+1.25%)
Mar 21, 2023 4.150 4.150 3.946 4.000 10,045 -0.27(-6.33%)
Mar 20, 2023 4.390 4.580 4.100 4.271 14,937 -0.29(-6.35%)
Mar 17, 2023 4.680 4.770 4.040 4.560 73,827 +0.13(+2.94%)
Mar 16, 2023 4.150 4.430 4.100 4.430 5,826 +0.40(+9.92%)
Mar 15, 2023 4.280 4.280 4.030 4.030 1,450 -0.44(-9.84%)
Mar 13, 2023 4.470 355 -0.13(-2.83%)
Mar 10, 2023 4.750 4.750 4.600 4.600 5,418 +0.00(+0.00%)
Mar 09, 2023 4.670 4.985 4.550 4.600 12,205 -0.68(-12.88%)
Mar 08, 2023 5.350 5.350 4.800 5.280 7,627 +0.36(+7.32%)
Mar 07, 2023 4.970 5.439 4.900 4.920 5,858 -0.13(-2.57%)
Mar 06, 2023 5.040 5.050 4.950 5.050 10,380 +0.13(+2.65%)
Mar 03, 2023 5.010 5.067 4.900 4.920 13,956 -0.14(-2.67%)
Mar 02, 2023 5.106 5.106 5.010 5.055 818 -0.15(-2.88%)
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.