Skip to main content

Inventiva S.A. ADR (NQ: IVA )

3.330 -0.120 (-3.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.390 3.400 3.270 3.330 8,506 -0.12(-3.48%)
Apr 18, 2024 3.220 3.470 3.220 3.450 11,854 +0.23(+7.14%)
Apr 17, 2024 3.250 3.260 3.165 3.220 9,058 -0.09(-2.72%)
Apr 16, 2024 3.220 3.440 3.190 3.310 15,153 +0.03(+0.91%)
Apr 15, 2024 3.570 3.570 3.120 3.280 81,927 -0.27(-7.61%)
Apr 12, 2024 3.710 3.822 3.550 3.550 9,603 -0.15(-4.05%)
Apr 11, 2024 3.860 3.860 3.700 3.700 4,448 -0.19(-4.88%)
Apr 10, 2024 3.807 3.890 3.766 3.890 10,024 +0.04(+1.03%)
Apr 09, 2024 3.890 3.980 3.800 3.850 41,027 -0.01(-0.25%)
Apr 08, 2024 3.770 3.900 3.700 3.860 115,220 +0.08(+2.12%)
Apr 05, 2024 3.730 3.820 3.671 3.780 32,351 +0.12(+3.28%)
Apr 04, 2024 3.750 3.790 3.610 3.660 26,111 +0.02(+0.55%)
Apr 03, 2024 3.560 3.725 3.560 3.640 19,118 +0.01(+0.28%)
Apr 02, 2024 3.700 3.700 3.510 3.630 25,336 -0.05(-1.36%)
Apr 01, 2024 3.950 3.950 3.553 3.680 19,255 +0.06(+1.66%)
Mar 28, 2024 3.750 3.750 3.570 3.620 87,454 -0.20(-5.24%)
Mar 27, 2024 3.780 3.850 3.670 3.820 63,709 +0.04(+1.06%)
Mar 26, 2024 3.800 3.900 3.710 3.780 53,320 -0.02(-0.53%)
Mar 25, 2024 3.940 3.940 3.740 3.800 24,260 -0.04(-1.04%)
Mar 22, 2024 3.800 3.873 3.755 3.840 16,311 +0.06(+1.59%)
Mar 21, 2024 3.880 3.880 3.701 3.780 37,336 -0.02(-0.53%)
Mar 20, 2024 3.510 4.270 3.360 3.800 163,268 +0.35(+10.14%)
Mar 19, 2024 3.950 3.950 3.330 3.450 279,707 -0.91(-20.87%)
Mar 18, 2024 4.210 4.500 4.170 4.360 190,658 +0.16(+3.81%)
Mar 15, 2024 4.100 4.320 4.045 4.200 108,884 +0.19(+4.74%)
Mar 14, 2024 4.000 4.060 3.950 4.010 88,848 +0.06(+1.52%)
Mar 13, 2024 3.920 3.980 3.880 3.950 41,258 -0.04(-1.00%)
Mar 12, 2024 3.880 3.990 3.810 3.990 22,498 +0.14(+3.64%)
Mar 11, 2024 3.870 3.970 3.800 3.850 24,983 -0.02(-0.39%)
Mar 08, 2024 3.780 3.999 3.705 3.865 66,721 +0.25(+6.77%)
Mar 07, 2024 3.590 3.692 3.587 3.620 7,464 -0.00(-0.14%)
Mar 06, 2024 3.551 3.660 3.551 3.625 16,585 -0.06(-1.49%)
Mar 05, 2024 3.750 3.800 3.510 3.680 38,935 -0.01(-0.27%)
Mar 04, 2024 3.720 3.850 3.690 3.690 69,325 -0.35(-8.72%)
Mar 01, 2024 3.630 4.050 3.620 4.042 26,984 +0.42(+11.67%)
Feb 29, 2024 3.600 3.770 3.520 3.620 16,660 +0.02(+0.56%)
Feb 28, 2024 3.490 3.830 3.460 3.600 49,665 -0.05(-1.37%)
Feb 27, 2024 3.330 3.750 3.320 3.650 36,319 +0.29(+8.68%)
Feb 26, 2024 3.290 3.400 3.270 3.358 21,590 -0.06(-1.80%)
Feb 23, 2024 3.220 3.448 3.210 3.420 45,185 +0.02(+0.74%)
Feb 22, 2024 3.220 3.439 3.220 3.395 44,953 +0.12(+3.82%)
Feb 21, 2024 3.360 3.380 3.270 3.270 4,333 -0.09(-2.68%)
Feb 20, 2024 3.380 3.440 3.220 3.360 35,886 +0.05(+1.51%)
Feb 16, 2024 3.340 3.570 3.240 3.310 84,187 -0.63(-15.99%)
Feb 15, 2024 3.940 4.070 3.850 3.940 61,433 +0.13(+3.41%)
Feb 14, 2024 3.740 4.000 3.730 3.810 22,894 +0.02(+0.40%)
Feb 13, 2024 3.720 3.940 3.700 3.795 6,758 +0.02(+0.66%)
Feb 12, 2024 3.670 3.960 3.650 3.770 107,664 +0.27(+7.71%)
Feb 09, 2024 3.590 3.600 3.465 3.500 21,572 -0.09(-2.51%)
Feb 08, 2024 3.590 3.623 3.590 3.590 2,370 +0.00(+0.00%)
Feb 07, 2024 3.650 3.650 3.590 3.590 3,851 -0.06(-1.64%)
Feb 06, 2024 3.690 3.780 3.650 3.650 4,218 +0.02(+0.55%)
Feb 05, 2024 3.790 3.790 3.625 3.630 9,872 -0.07(-1.89%)
Feb 02, 2024 3.790 3.790 3.607 3.700 19,040 -0.08(-2.12%)
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.