Innoviva Inc (NQ: INVA )

12.37 USD +0.24 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 12.11 12.43 12.06 12.37 557,630 +0.24(+1.98%)
May 11, 2021 11.65 12.15 11.64 12.13 410,523 +0.36(+3.06%)
May 10, 2021 11.75 11.91 11.68 11.77 447,234 +0.04(+0.34%)
May 07, 2021 11.47 11.79 11.45 11.73 847,979 +0.21(+1.82%)
May 06, 2021 11.58 11.63 11.44 11.52 396,004 -0.02(-0.17%)
May 05, 2021 11.74 11.76 11.52 11.54 292,049 -0.12(-1.03%)
May 04, 2021 11.65 11.68 11.50 11.66 331,524 +0.01(+0.09%)
May 03, 2021 11.58 11.66 11.50 11.65 486,868 +0.20(+1.75%)
Apr 30, 2021 11.61 11.66 11.15 11.45 1,121,300 -0.22(-1.89%)
Apr 29, 2021 11.78 11.89 11.59 11.67 431,221 +0.08(+0.69%)
Apr 28, 2021 11.53 11.66 11.35 11.59 625,525 +0.02(+0.17%)
Apr 27, 2021 11.79 11.89 11.55 11.57 359,570 -0.23(-1.95%)
Apr 26, 2021 11.68 11.89 11.52 11.80 1,131,297 +0.10(+0.85%)
Apr 23, 2021 12.08 12.08 11.61 11.70 902,000 -0.32(-2.66%)
Apr 22, 2021 12.14 12.21 11.95 12.02 241,979 -0.07(-0.58%)
Apr 21, 2021 11.99 12.14 11.94 12.09 261,461 +0.11(+0.92%)
Apr 20, 2021 11.84 12.06 11.75 11.98 392,549 +0.09(+0.76%)
Apr 19, 2021 11.90 11.96 11.63 11.89 287,056 -0.01(-0.08%)
Apr 16, 2021 11.97 11.97 11.62 11.90 294,000 +0.01(+0.08%)
Apr 15, 2021 11.85 12.01 11.77 11.89 250,375 +0.14(+1.19%)
Apr 14, 2021 11.62 11.78 11.51 11.75 361,155 +0.12(+1.03%)
Apr 13, 2021 11.69 11.84 11.59 11.63 383,455 -0.04(-0.34%)
Apr 12, 2021 11.71 11.82 11.53 11.67 414,147 -0.03(-0.26%)
Apr 09, 2021 11.81 12.00 11.39 11.70 738,800 -0.19(-1.56%)
Apr 08, 2021 12.40 12.44 11.86 11.88 1,103,638 -0.45(-3.61%)
Apr 07, 2021 12.29 12.47 12.20 12.33 422,763 +0.03(+0.24%)
Apr 06, 2021 12.36 12.43 12.24 12.30 338,681 +0.00(+0.00%)
Apr 05, 2021 12.08 12.34 11.99 12.30 503,415 +0.34(+2.84%)
Apr 01, 2021 12.00 12.04 11.83 11.96 283,000 +0.01(+0.08%)
Mar 31, 2021 11.86 12.11 11.86 11.95 533,846 +0.06(+0.50%)
Mar 30, 2021 12.10 12.86 11.84 11.89 831,161 -0.24(-1.98%)
Mar 29, 2021 11.91 12.35 11.91 12.13 788,651 +0.22(+1.85%)
Mar 26, 2021 11.77 12.03 11.73 11.91 275,400 +0.23(+1.97%)
Mar 25, 2021 11.61 11.77 11.52 11.68 320,828 +0.06(+0.52%)
Mar 24, 2021 11.87 12.00 11.60 11.62 437,578 -0.25(-2.11%)
Mar 23, 2021 12.26 12.28 11.86 11.87 605,841 -0.48(-3.89%)
Mar 22, 2021 12.30 12.44 12.20 12.35 353,325 +0.09(+0.73%)
Mar 19, 2021 11.84 12.30 11.84 12.26 1,095,400 +0.42(+3.55%)
Mar 18, 2021 12.20 12.26 11.79 11.84 419,427 -0.43(-3.50%)
Mar 17, 2021 12.04 12.28 11.92 12.27 376,315 +0.27(+2.25%)
Mar 16, 2021 12.05 12.10 11.93 12.00 517,282 -0.08(-0.66%)
Mar 15, 2021 11.98 12.09 11.84 12.08 266,825 +0.04(+0.33%)
Mar 12, 2021 11.91 12.08 11.66 12.04 470,600 +0.19(+1.60%)
Mar 11, 2021 11.85 11.96 11.72 11.85 371,071 +0.08(+0.68%)
Mar 10, 2021 11.67 11.80 11.55 11.77 476,658 +0.14(+1.20%)
Mar 09, 2021 11.74 12.10 11.61 11.63 1,253,955 -0.07(-0.60%)
Mar 08, 2021 11.52 11.81 11.40 11.70 426,749 +0.19(+1.65%)
Mar 05, 2021 11.21 11.52 10.92 11.51 594,700 +0.45(+4.07%)
Mar 04, 2021 11.06 11.25 10.93 11.06 522,180 -0.01(-0.09%)
Mar 03, 2021 11.14 11.22 11.05 11.07 359,421 -0.15(-1.34%)
Mar 02, 2021 11.36 11.46 11.22 11.22 541,765 -0.18(-1.58%)
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.