Skip to main content

Innoviva Inc (NQ: INVA )

15.24 -0.05 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.26 11.44 11.10 11.28 866,824 +0.13(+1.17%)
May 27, 2016 11.31 11.15 11.15 11.15 467,600 -0.20(-1.76%)
May 26, 2016 11.68 11.78 11.16 11.35 931,757 -0.27(-2.32%)
May 25, 2016 11.52 11.77 11.39 11.62 518,557 +0.18(+1.57%)
May 24, 2016 11.01 11.67 10.96 11.44 1,271,384 +0.49(+4.47%)
May 23, 2016 11.13 11.22 10.72 10.95 381,518 -0.14(-1.26%)
May 20, 2016 10.83 11.29 10.75 11.09 440,846 +0.28(+2.59%)
May 19, 2016 10.66 10.96 10.52 10.81 357,074 +0.00(+0.00%)
May 18, 2016 10.47 10.99 10.47 10.81 527,208 +0.24(+2.27%)
May 17, 2016 10.57 10.84 10.46 10.57 809,853 -0.09(-0.84%)
May 16, 2016 10.75 10.96 10.46 10.66 761,782 -0.04(-0.37%)
May 13, 2016 10.61 10.84 10.48 10.70 827,630 -0.05(-0.47%)
May 12, 2016 11.12 11.20 10.70 10.75 631,749 -0.38(-3.41%)
May 11, 2016 11.29 11.45 11.12 11.13 453,486 -0.18(-1.59%)
May 10, 2016 11.77 11.93 11.30 11.31 853,581 -0.39(-3.33%)
May 09, 2016 11.64 11.86 11.58 11.70 441,980 -0.12(-1.02%)
May 06, 2016 11.54 11.85 11.41 11.82 631,203 +0.29(+2.52%)
May 05, 2016 11.59 11.72 11.39 11.53 276,644 -0.08(-0.69%)
May 04, 2016 11.70 11.84 11.45 11.61 415,730 -0.13(-1.11%)
May 03, 2016 11.96 12.18 11.72 11.74 575,792 -0.27(-2.25%)
May 02, 2016 12.40 12.41 11.39 12.01 1,269,279 -0.33(-2.67%)
Apr 29, 2016 12.68 13.07 11.95 12.34 918,429 -0.01(-0.08%)
Apr 28, 2016 12.43 12.70 12.20 12.35 827,402 -0.12(-0.96%)
Apr 27, 2016 13.70 13.71 12.33 12.47 1,168,340 -1.17(-8.58%)
Apr 26, 2016 13.89 13.94 13.56 13.64 462,086 -0.09(-0.66%)
Apr 25, 2016 13.76 13.85 13.55 13.73 307,888 -0.02(-0.15%)
Apr 22, 2016 13.70 13.99 13.53 13.75 429,308 +0.00(+0.00%)
Apr 21, 2016 13.73 13.94 13.66 13.75 507,622 -0.01(-0.07%)
Apr 20, 2016 13.70 14.15 13.59 13.76 402,334 -0.01(-0.07%)
Apr 19, 2016 13.59 14.08 13.54 13.77 559,288 +0.04(+0.29%)
Apr 18, 2016 13.33 13.79 13.21 13.73 527,804 +0.33(+2.46%)
Apr 15, 2016 13.36 13.47 13.13 13.40 615,606 +0.10(+0.75%)
Apr 14, 2016 13.20 13.42 12.88 13.30 489,457 +0.14(+1.06%)
Apr 13, 2016 13.13 13.39 12.98 13.16 880,641 +0.07(+0.53%)
Apr 12, 2016 12.89 13.18 12.55 13.09 378,087 +0.17(+1.32%)
Apr 11, 2016 13.25 13.48 12.82 12.92 395,856 -0.26(-1.97%)
Apr 08, 2016 13.52 13.52 13.07 13.18 388,128 -0.25(-1.86%)
Apr 07, 2016 13.46 13.69 13.32 13.43 922,176 -0.07(-0.52%)
Apr 06, 2016 13.24 13.76 13.16 13.50 554,676 +0.23(+1.73%)
Apr 05, 2016 13.12 13.47 12.79 13.27 506,873 +0.06(+0.45%)
Apr 04, 2016 12.90 13.45 12.88 13.21 849,766 +0.38(+2.96%)
Apr 01, 2016 12.48 13.00 12.29 12.83 1,039,476 +0.24(+1.91%)
Mar 31, 2016 12.40 12.73 12.36 12.59 768,510 +0.21(+1.70%)
Mar 30, 2016 12.41 12.61 12.10 12.38 1,337,283 +0.09(+0.73%)
Mar 29, 2016 11.55 12.30 11.42 12.29 1,366,731 +0.64(+5.49%)
Mar 28, 2016 11.92 12.09 11.34 11.65 979,179 -0.19(-1.60%)
Mar 24, 2016 11.63 11.84 11.84 11.84 534,300 +0.08(+0.68%)
Mar 23, 2016 12.32 12.43 11.70 11.76 522,754 -0.44(-3.61%)
Mar 22, 2016 12.11 12.36 11.89 12.20 541,734 +0.08(+0.66%)
Mar 21, 2016 12.18 12.45 11.98 12.12 431,474 -0.11(-0.90%)
Mar 18, 2016 11.24 12.32 11.21 12.23 2,131,441 +1.07(+9.59%)
Mar 17, 2016 11.23 11.36 11.02 11.16 632,079 -0.10(-0.89%)
Mar 16, 2016 11.37 11.63 11.02 11.26 584,804 -0.10(-0.88%)
Mar 15, 2016 12.16 12.27 11.22 11.36 670,687 -0.90(-7.34%)
Mar 14, 2016 12.25 12.59 11.67 12.26 842,905 -0.16(-1.29%)
Mar 11, 2016 12.14 12.44 11.96 12.42 541,033 +0.37(+3.07%)
Mar 10, 2016 12.30 12.33 11.04 12.05 309,109 -0.15(-1.23%)
Mar 09, 2016 12.04 12.31 11.82 12.20 660,919 +0.21(+1.75%)
Mar 08, 2016 12.51 12.51 11.99 11.99 366,054 -0.54(-4.31%)
Mar 07, 2016 11.98 12.60 11.95 12.53 523,964 +0.51(+4.24%)
Mar 04, 2016 12.17 12.41 11.84 12.02 407,983 -0.11(-0.91%)
Mar 03, 2016 11.95 12.31 11.89 12.13 420,235 +0.20(+1.68%)
Mar 02, 2016 11.58 12.06 11.14 11.93 726,582 +0.45(+3.92%)
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.