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

Inventiva S.A. ADR (NQ: IVA )

3.584 -0.136 (-3.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
Oct 31, 2023 3.650 3.890 3.650 3.782 3,556 +0.05(+1.39%)
Oct 30, 2023 3.690 3.800 3.690 3.730 8,306 +0.03(+0.81%)
Oct 27, 2023 3.650 4.010 3.650 3.700 14,748 +0.06(+1.65%)
Oct 26, 2023 3.830 3.875 3.640 3.640 8,958 -0.21(-5.45%)
Oct 25, 2023 3.700 3.870 3.680 3.850 6,537 -0.06(-1.53%)
Oct 24, 2023 3.770 3.910 3.684 3.910 5,169 +0.11(+2.89%)
Oct 23, 2023 3.560 3.800 3.560 3.800 10,754 +0.01(+0.26%)
Oct 20, 2023 3.640 3.860 3.560 3.790 7,912 +0.07(+1.88%)
Oct 19, 2023 3.680 3.728 3.620 3.720 6,785 +0.00(+0.00%)
Oct 18, 2023 3.650 3.850 3.590 3.720 7,914 +0.02(+0.54%)
Oct 17, 2023 3.810 3.840 3.675 3.700 77,299 -0.21(-5.37%)
Oct 16, 2023 3.960 4.000 3.887 3.910 5,408 -0.09(-2.25%)
Oct 13, 2023 3.860 4.010 3.860 4.000 7,213 +0.15(+3.76%)
Oct 12, 2023 3.820 3.950 3.810 3.855 8,828 -0.02(-0.39%)
Oct 11, 2023 3.810 3.870 3.810 3.870 483 -0.05(-1.28%)
Oct 10, 2023 3.894 3.995 3.810 3.920 8,392 -0.18(-4.39%)
Oct 09, 2023 4.040 4.115 3.900 4.100 4,444 -0.15(-3.53%)
Oct 06, 2023 4.100 4.255 4.100 4.250 6,076 +0.15(+3.66%)
Oct 05, 2023 4.150 4.150 4.100 4.100 4,015 -0.15(-3.53%)
Oct 04, 2023 4.140 4.350 4.030 4.250 6,836 +0.14(+3.41%)
Oct 03, 2023 4.010 4.215 4.010 4.110 14,035 +0.08(+1.99%)
Oct 02, 2023 4.200 4.262 4.030 4.030 12,603 -0.17(-4.05%)
Sep 29, 2023 4.290 4.290 4.200 4.200 2,118 -0.06(-1.41%)
Sep 28, 2023 4.070 4.300 4.000 4.260 3,033 +0.10(+2.40%)
Sep 27, 2023 4.400 4.400 4.110 4.160 6,744 -0.28(-6.31%)
Sep 26, 2023 4.480 4.535 4.340 4.440 8,870 +0.13(+3.02%)
Sep 25, 2023 4.590 4.590 4.290 4.310 25,436 -0.07(-1.60%)
Sep 22, 2023 4.200 4.447 4.150 4.380 111,623 +0.19(+4.53%)
Sep 21, 2023 4.150 4.200 4.070 4.190 63,975 +0.36(+9.40%)
Sep 20, 2023 3.780 4.010 3.780 3.830 8,349 +0.02(+0.52%)
Sep 19, 2023 3.850 3.850 3.620 3.810 8,145 -0.06(-1.55%)
Sep 18, 2023 3.710 3.890 3.710 3.870 12,161 +0.17(+4.59%)
Sep 15, 2023 3.990 3.990 3.700 3.700 12,456 -0.37(-9.09%)
Sep 14, 2023 3.850 4.070 3.845 4.070 17,735 +0.28(+7.39%)
Sep 13, 2023 3.870 3.890 3.710 3.790 10,612 +0.10(+2.71%)
Sep 12, 2023 3.460 3.690 3.460 3.690 3,977 -0.03(-0.81%)
Sep 11, 2023 3.610 3.728 3.569 3.720 3,399 +0.18(+5.08%)
Sep 08, 2023 3.740 3.740 3.520 3.540 5,542 -0.32(-8.29%)
Sep 07, 2023 3.550 4.000 3.490 3.860 19,645 +0.25(+6.93%)
Sep 06, 2023 3.750 3.796 3.600 3.610 7,274 -0.32(-8.14%)
Sep 05, 2023 3.660 3.960 3.640 3.930 11,729 +0.27(+7.38%)
Sep 01, 2023 3.770 3.930 3.652 3.660 15,926 -0.04(-1.08%)
Aug 31, 2023 3.800 3.800 3.470 3.700 198,043 +0.08(+2.21%)
Aug 30, 2023 3.490 3.620 3.490 3.620 2,819 +0.01(+0.27%)
Aug 29, 2023 3.520 3.670 3.520 3.610 2,846 -0.06(-1.63%)
Aug 28, 2023 3.370 3.670 3.080 3.670 6,462 +0.26(+7.62%)
Aug 25, 2023 3.500 3.575 3.360 3.410 46,881 -0.11(-3.12%)
Aug 24, 2023 3.610 3.641 3.500 3.520 12,645 -0.04(-1.12%)
Aug 23, 2023 3.650 3.650 3.560 3.560 1,538 -0.08(-2.33%)
Aug 22, 2023 3.610 3.830 3.520 3.645 5,430 -0.06(-1.49%)
Aug 21, 2023 3.600 3.910 3.550 3.700 10,545 +0.17(+4.82%)
Aug 18, 2023 3.500 3.590 3.500 3.530 6,123 +0.02(+0.57%)
Aug 17, 2023 3.530 3.600 3.500 3.510 8,963 -0.01(-0.28%)
Aug 16, 2023 3.650 3.730 3.520 3.520 7,586 -0.08(-2.22%)
Aug 15, 2023 3.750 3.750 3.600 3.600 29,026 -0.12(-3.23%)
Aug 14, 2023 3.760 4.050 3.710 3.720 4,661 -0.17(-4.37%)
Aug 11, 2023 3.750 3.950 3.750 3.890 9,224 +0.10(+2.64%)
Aug 10, 2023 3.860 3.870 3.750 3.790 11,341 +0.01(+0.26%)
Aug 09, 2023 3.900 3.920 3.780 3.780 4,408 -0.09(-2.33%)
Aug 08, 2023 4.033 4.033 3.820 3.870 3,901 +0.06(+1.57%)
Aug 07, 2023 3.910 3.940 3.810 3.810 6,473 -0.22(-5.46%)
Aug 04, 2023 3.900 4.100 3.820 4.030 15,201 +0.10(+2.54%)
Aug 03, 2023 3.910 3.960 3.801 3.930 9,643 +0.08(+2.08%)
Aug 02, 2023 4.010 4.010 3.840 3.850 20,233 -0.23(-5.64%)
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.