Skip to main content

Inventiva S.A. ADR (NQ: IVA )

3.360 +0.050 (+1.51%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.820 3.830 3.760 3.780 28,415 -0.02(-0.53%)
Jan 31, 2024 3.930 3.930 3.800 3.800 4,775 -0.05(-1.30%)
Jan 30, 2024 3.870 4.000 3.850 3.850 2,727 -0.00(-0.13%)
Jan 29, 2024 3.810 3.990 3.800 3.855 11,317 +0.04(+1.18%)
Jan 26, 2024 3.926 3.950 3.810 3.810 14,026 -0.11(-2.80%)
Jan 25, 2024 3.900 3.970 3.812 3.920 1,874 +0.04(+1.02%)
Jan 24, 2024 3.850 3.990 3.800 3.880 8,663 +0.03(+0.78%)
Jan 23, 2024 3.833 4.250 3.833 3.850 15,690 +0.04(+1.05%)
Jan 22, 2024 3.820 3.870 3.800 3.810 24,297 -0.02(-0.52%)
Jan 19, 2024 3.830 3.890 3.830 3.830 3,564 -0.06(-1.54%)
Jan 18, 2024 4.000 4.000 3.820 3.890 4,611 -0.03(-0.77%)
Jan 17, 2024 3.900 3.980 3.820 3.920 12,880 -0.05(-1.26%)
Jan 16, 2024 4.110 4.230 3.910 3.970 30,840 -0.46(-10.38%)
Jan 12, 2024 4.220 4.500 4.160 4.430 18,596 -0.03(-0.67%)
Jan 11, 2024 4.230 4.635 4.170 4.460 15,907 -0.20(-4.29%)
Jan 10, 2024 4.620 4.660 4.415 4.660 17,277 +0.09(+1.97%)
Jan 09, 2024 4.380 4.600 4.285 4.570 7,650 +0.29(+6.65%)
Jan 08, 2024 4.610 4.618 4.130 4.285 27,528 -0.27(-6.03%)
Jan 05, 2024 4.730 4.730 4.500 4.560 10,990 +0.15(+3.40%)
Jan 04, 2024 4.400 4.500 4.400 4.410 1,590 -0.23(-4.96%)
Jan 03, 2024 4.750 4.750 4.390 4.640 17,716 -0.05(-1.16%)
Jan 02, 2024 4.530 4.700 4.460 4.694 25,434 +0.18(+3.95%)
Dec 29, 2023 4.530 4.530 4.407 4.516 21,338 +0.02(+0.51%)
Dec 28, 2023 4.530 4.530 4.460 4.493 12,607 -0.04(-0.82%)
Dec 27, 2023 4.530 4.530 4.344 4.530 37,002 +0.12(+2.72%)
Dec 26, 2023 4.520 4.530 4.410 4.410 6,676 -0.11(-2.43%)
Dec 22, 2023 4.500 4.540 4.360 4.520 12,409 +0.19(+4.39%)
Dec 21, 2023 4.190 4.550 4.190 4.330 8,047 +0.13(+3.10%)
Dec 20, 2023 4.440 4.550 4.200 4.200 35,283 -0.25(-5.62%)
Dec 19, 2023 4.190 4.450 4.150 4.450 3,579 +0.07(+1.60%)
Dec 18, 2023 4.060 4.420 3.880 4.380 19,568 +0.22(+5.29%)
Dec 15, 2023 4.350 4.350 4.100 4.160 14,781 +0.12(+2.84%)
Dec 14, 2023 4.438 4.550 4.005 4.045 25,799 -0.12(-2.76%)
Dec 13, 2023 4.350 4.350 4.160 4.160 3,318 -0.20(-4.48%)
Dec 12, 2023 4.330 4.355 4.190 4.355 3,286 -0.07(-1.69%)
Dec 11, 2023 4.440 4.500 4.430 4.430 425 -0.12(-2.64%)
Dec 08, 2023 4.550 4.550 4.550 4.550 2,685 +0.01(+0.14%)
Dec 07, 2023 4.550 4.550 4.370 4.544 8,581 +0.02(+0.52%)
Dec 06, 2023 4.490 4.520 4.460 4.520 2,784 +0.09(+2.03%)
Dec 05, 2023 4.500 4.540 4.330 4.430 7,688 -0.03(-0.67%)
Dec 04, 2023 4.325 4.487 4.325 4.460 9,067 +0.14(+3.24%)
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.