Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inventiva S.A. ADR (NQ: IVA )

3.423 -0.157 (-4.39%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.950	4.950	4.550	4.580	28,784	-1.26(-21.58%)
Oct 28, 2022	6.260	6.260	5.680	5.840	8,751	-0.52(-8.18%)
Oct 27, 2022	6.510	6.680	6.129	6.360	32,872	+0.12(+1.92%)
Oct 26, 2022	6.140	6.610	6.010	6.240	30,103	+0.30(+5.02%)
Oct 25, 2022	5.910	5.990	5.530	5.942	13,249	+0.04(+0.71%)
Oct 24, 2022	5.970	6.230	5.900	5.900	5,222	-0.50(-7.81%)
Oct 21, 2022	5.990	6.400	5.725	6.400	10,859	+0.50(+8.47%)
Oct 20, 2022	5.806	6.180	5.806	5.900	3,415	+0.13(+2.25%)
Oct 19, 2022	5.610	5.825	5.500	5.770	9,061	-0.18(-3.03%)
Oct 18, 2022	6.280	6.280	5.900	5.950	26,184	-0.75(-11.19%)
Oct 17, 2022	6.410	6.893	6.410	6.700	37,250	+1.12(+20.07%)
Oct 14, 2022	5.440	6.000	5.430	5.580	8,870	+0.28(+5.28%)
Oct 13, 2022	5.100	5.420	5.000	5.300	37,520	+0.01(+0.19%)
Oct 12, 2022	5.590	5.960	5.150	5.290	18,270	-0.34(-5.99%)
Oct 11, 2022	6.120	6.139	5.625	5.627	50,139	-0.63(-10.04%)
Oct 10, 2022	7.470	7.470	5.912	6.255	366,215	-0.79(-11.28%)
Oct 07, 2022	4.520	11.75	4.500	7.050	2,133,824	+2.97(+72.79%)
Oct 06, 2022	3.800	4.306	3.560	4.080	119,210	+0.42(+11.47%)
Oct 05, 2022	3.800	3.800	3.660	3.660	1,593	-0.14(-3.68%)
Oct 04, 2022	3.800	3.800	3.614	3.800	2,628	+0.13(+3.68%)
Oct 03, 2022	3.750	3.756	3.513	3.665	2,036	-0.27(-6.81%)
Sep 30, 2022	3.730	3.933	3.492	3.933	3,538	+0.10(+2.64%)
Sep 29, 2022	3.840	3.984	3.809	3.832	2,052	+0.09(+2.50%)
Sep 28, 2022	3.690	4.140	3.600	3.739	6,210	+0.05(+1.31%)
Sep 27, 2022	3.750	3.830	3.645	3.690	11,372	-0.12(-3.15%)
Sep 26, 2022	4.000	4.000	3.750	3.810	977	-0.11(-2.81%)
Sep 23, 2022	3.980	4.030	3.850	3.920	44,108	+0.02(+0.51%)
Sep 22, 2022	4.820	4.910	3.900	3.900	127,837	-0.03(-0.76%)
Sep 21, 2022	3.880	3.997	3.820	3.930	7,139	+0.11(+2.78%)
Sep 20, 2022	3.790	3.980	3.750	3.824	6,972	-0.19(-4.77%)
Sep 19, 2022	3.971	4.015	3.876	4.015	1,239	+0.01(+0.37%)
Sep 16, 2022	3.960	4.000	3.960	4.000	1,088	+0.10(+2.52%)
Sep 15, 2022	4.000	4.000	3.810	3.902	911	-0.10(-2.45%)
Sep 14, 2022	4.130	4.150	3.800	4.000	2,441	+0.00(+0.00%)
Sep 13, 2022	4.100	4.100	4.000	4.000	13,765	-0.01(-0.25%)
Sep 12, 2022	4.050	4.070	4.010	4.010	416	+0.00(+0.00%)
Sep 09, 2022	4.100	4.430	4.000	4.010	7,629	+0.00(+0.00%)
Sep 08, 2022	4.000	4.100	4.000	4.010	4,368	+0.11(+2.82%)
Sep 07, 2022	4.350	4.350	3.900	3.900	2,570	-0.39(-9.09%)
Sep 06, 2022	4.380	4.485	4.290	4.290	719	-0.06(-1.38%)
Sep 02, 2022	4.300	4.550	4.300	4.350	1,545	-0.05(-1.14%)
Sep 01, 2022	4.400	4.400	4.400	4.400	2,409	-0.10(-2.22%)
Aug 30, 2022				4.500	50	+0.06(+1.35%)
Aug 29, 2022	4.440	4.440	4.440	4.440	492	-0.31(-6.53%)
Aug 23, 2022				4.750	775	-0.16(-3.26%)
Aug 22, 2022	4.660	4.910	4.442	4.910	6,968	+0.07(+1.45%)
Aug 19, 2022	4.940	4.940	4.840	4.840	356	-0.33(-6.47%)
Aug 18, 2022	5.175	5.175	5.175	5.175	230	+0.17(+3.29%)
Aug 17, 2022	5.010	5.010	5.010	5.010	472	-0.09(-1.76%)
Aug 16, 2022	5.220	5.240	5.100	5.100	807	-0.32(-5.90%)
Aug 15, 2022	5.150	5.500	5.150	5.420	2,489	+0.22(+4.23%)
Aug 12, 2022	5.000	5.200	5.000	5.200	1,079	+0.24(+4.84%)
Aug 11, 2022	4.950	5.163	4.800	4.960	1,687	+0.18(+3.77%)
Aug 10, 2022	4.960	5.000	4.770	4.780	1,518	-0.22(-4.40%)
Aug 09, 2022	4.650	5.000	4.650	5.000	2,639	+0.43(+9.53%)
Aug 08, 2022	4.700	4.750	4.500	4.565	13,031	-0.03(-0.76%)
Aug 05, 2022	4.500	4.610	4.500	4.600	806	+0.20(+4.55%)
Aug 04, 2022	4.590	4.720	4.380	4.400	11,604	-0.04(-0.90%)
Aug 03, 2022	4.600	4.600	4.280	4.440	21,535	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Inventiva S.A. ADR (NQ: IVA )

Historical Prices