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

Inventiva S.A. - American Depository Shares (NQ:IVA)

3.349 -0.031 (-0.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 3.440 3.445 3.300 3.349 20,641 -0.03(-0.92%)
Jul 10, 2025 3.480 3.480 3.330 3.380 4,542 +0.01(+0.17%)
Jul 09, 2025 3.310 3.460 3.130 3.374 19,184 -0.09(-2.47%)
Jul 08, 2025 3.200 3.691 3.200 3.460 79,111 +0.44(+14.57%)
Jul 07, 2025 3.010 3.200 3.010 3.020 11,932 +0.01(+0.33%)
Jul 03, 2025 3.101 3.101 3.010 3.010 7,112 +0.00(+0.00%)
Jul 02, 2025 3.050 3.226 2.980 3.010 7,137 +0.03(+1.01%)
Jul 01, 2025 3.070 3.090 2.980 2.980 2,931 -0.21(-6.58%)
Jun 30, 2025 3.090 3.400 3.000 3.190 12,969 +0.14(+4.59%)
Jun 27, 2025 3.052 3.203 3.030 3.050 7,534 -0.12(-3.65%)
Jun 26, 2025 3.170 3.292 3.013 3.165 13,230 +0.10(+3.11%)
Jun 25, 2025 3.190 3.190 3.000 3.070 30,714 -0.06(-1.92%)
Jun 24, 2025 3.350 3.350 3.010 3.130 48,484 -0.27(-7.94%)
Jun 23, 2025 3.250 3.410 3.250 3.400 8,756 +0.11(+3.34%)
Jun 20, 2025 3.470 3.470 3.290 3.290 5,444 -0.07(-2.05%)
Jun 18, 2025 3.310 3.410 3.252 3.359 8,094 -0.08(-2.21%)
Jun 17, 2025 3.300 3.570 3.300 3.435 8,289 +0.07(+2.16%)
Jun 16, 2025 3.360 3.452 3.301 3.362 5,725 -0.11(-3.23%)
Jun 13, 2025 3.310 3.475 3.310 3.475 2,840 +0.08(+2.44%)
Jun 12, 2025 3.500 3.500 3.300 3.392 6,120 -0.15(-4.18%)
Jun 11, 2025 3.550 3.560 3.425 3.540 7,365 -0.11(-2.97%)
Jun 10, 2025 3.520 3.670 3.398 3.648 8,903 +0.03(+0.93%)
Jun 09, 2025 3.730 3.823 3.520 3.615 81,762 +0.01(+0.28%)
Jun 06, 2025 3.410 3.770 3.250 3.605 86,072 +0.19(+5.72%)
Jun 05, 2025 3.390 3.594 3.380 3.410 5,790 +0.03(+0.89%)
Jun 04, 2025 3.520 3.610 3.380 3.380 2,990 -0.24(-6.63%)
Jun 03, 2025 3.190 3.750 3.190 3.620 222,237 +0.23(+6.78%)
Jun 02, 2025 3.270 3.600 3.134 3.390 13,650 +0.00(+0.00%)
May 29, 2025 3.390 113 +0.10(+3.11%)
May 28, 2025 3.335 3.485 3.160 3.288 7,932 -0.07(-2.15%)
May 27, 2025 3.250 3.500 3.250 3.360 61,948 +0.27(+8.59%)
May 23, 2025 3.000 3.120 3.000 3.094 4,664 -0.03(-1.08%)
May 22, 2025 3.150 3.300 3.110 3.128 5,733 +0.02(+0.58%)
May 21, 2025 3.320 3.320 3.070 3.110 4,352 -0.19(-5.72%)
May 20, 2025 3.030 3.310 3.030 3.299 5,628 +0.15(+4.72%)
May 19, 2025 3.130 3.235 3.130 3.150 7,314 +0.04(+1.29%)
May 16, 2025 3.360 3.360 3.110 3.110 28,404 -0.26(-7.72%)
May 15, 2025 3.640 3.890 3.370 3.370 15,785 -0.13(-3.73%)
May 14, 2025 3.570 3.570 3.402 3.501 1,693 -0.08(-2.34%)
May 13, 2025 3.601 3.680 3.510 3.584 11,419 +0.07(+2.12%)
May 12, 2025 3.502 3.600 3.484 3.510 5,661 -0.11(-3.04%)
May 09, 2025 3.580 3.620 3.490 3.620 11,802 +0.10(+2.84%)
May 08, 2025 3.470 3.765 3.400 3.520 18,855 -0.08(-2.09%)
May 07, 2025 3.450 3.630 3.450 3.595 18,549 +0.14(+4.11%)
May 06, 2025 3.500 3.650 3.424 3.453 12,321 -0.07(-2.04%)
May 05, 2025 3.530 3.700 3.285 3.525 29,066 +0.14(+4.23%)
May 02, 2025 3.568 3.731 3.300 3.382 31,870 -0.12(-3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.