Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.465 -0.119 (-3.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 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 (%)
Nov 30, 2023 4.000 4.250 3.930 4.200 6,520 -0.04(-0.94%)
Nov 29, 2023 3.980 4.240 3.980 4.240 5,396 -0.03(-0.70%)
Nov 28, 2023 4.230 4.320 4.070 4.270 5,061 -0.06(-1.44%)
Nov 27, 2023 4.300 4.461 4.290 4.332 9,608 +0.40(+10.24%)
Nov 24, 2023 4.180 4.180 3.929 3.930 922 -0.06(-1.58%)
Nov 22, 2023 4.100 4.100 3.880 3.993 10,960 -0.07(-1.65%)
Nov 21, 2023 4.060 4.060 4.060 4.060 1,437 +0.04(+0.92%)
Nov 20, 2023 4.020 4.090 4.000 4.023 10,381 +0.08(+2.10%)
Nov 17, 2023 3.900 3.970 3.880 3.940 1,667 -0.14(-3.37%)
Nov 16, 2023 3.760 4.078 3.760 4.078 3,257 +0.17(+4.42%)
Nov 15, 2023 4.000 4.000 3.750 3.905 8,571 +0.09(+2.33%)
Nov 14, 2023 3.800 3.970 3.650 3.816 9,133 +0.10(+2.76%)
Nov 13, 2023 3.977 4.000 3.660 3.714 4,954 +0.02(+0.64%)
Nov 10, 2023 3.910 3.910 3.600 3.690 4,158 -0.07(-1.86%)
Nov 09, 2023 3.860 3.990 3.740 3.760 2,469 -0.03(-0.79%)
Nov 08, 2023 3.990 4.040 3.790 3.790 2,804 -0.22(-5.48%)
Nov 07, 2023 3.810 4.026 3.810 4.010 1,617 +0.23(+6.22%)
Nov 06, 2023 3.780 4.000 3.775 3.775 1,390 -0.12(-3.21%)
Nov 03, 2023 3.590 3.900 3.590 3.900 1,110 +0.12(+3.05%)
Nov 02, 2023 3.570 3.940 3.570 3.785 5,954 +0.05(+1.47%)
Nov 01, 2023 3.680 3.870 3.680 3.730 6,269 -0.05(-1.37%)
Oct 31, 2023 3.650 3.890 3.650 3.782 3,556 +0.05(+1.39%)
Oct 30, 2023 3.690 3.800 3.690 3.730 8,306 +0.03(+0.81%)
Oct 27, 2023 3.650 4.010 3.650 3.700 14,748 +0.06(+1.65%)
Oct 26, 2023 3.830 3.875 3.640 3.640 8,958 -0.21(-5.45%)
Oct 25, 2023 3.700 3.870 3.680 3.850 6,537 -0.06(-1.53%)
Oct 24, 2023 3.770 3.910 3.684 3.910 5,169 +0.11(+2.89%)
Oct 23, 2023 3.560 3.800 3.560 3.800 10,754 +0.01(+0.26%)
Oct 20, 2023 3.640 3.860 3.560 3.790 7,912 +0.07(+1.88%)
Oct 19, 2023 3.680 3.728 3.620 3.720 6,785 +0.00(+0.00%)
Oct 18, 2023 3.650 3.850 3.590 3.720 7,914 +0.02(+0.54%)
Oct 17, 2023 3.810 3.840 3.675 3.700 77,299 -0.21(-5.37%)
Oct 16, 2023 3.960 4.000 3.887 3.910 5,408 -0.09(-2.25%)
Oct 13, 2023 3.860 4.010 3.860 4.000 7,213 +0.15(+3.76%)
Oct 12, 2023 3.820 3.950 3.810 3.855 8,828 -0.02(-0.39%)
Oct 11, 2023 3.810 3.870 3.810 3.870 483 -0.05(-1.28%)
Oct 10, 2023 3.894 3.995 3.810 3.920 8,392 -0.18(-4.39%)
Oct 09, 2023 4.040 4.115 3.900 4.100 4,444 -0.15(-3.53%)
Oct 06, 2023 4.100 4.255 4.100 4.250 6,076 +0.15(+3.66%)
Oct 05, 2023 4.150 4.150 4.100 4.100 4,015 -0.15(-3.53%)
Oct 04, 2023 4.140 4.350 4.030 4.250 6,836 +0.14(+3.41%)
Oct 03, 2023 4.010 4.215 4.010 4.110 14,035 +0.08(+1.99%)
Oct 02, 2023 4.200 4.262 4.030 4.030 12,603 -0.17(-4.05%)
Sep 29, 2023 4.290 4.290 4.200 4.200 2,118 -0.06(-1.41%)
Sep 28, 2023 4.070 4.300 4.000 4.260 3,033 +0.10(+2.40%)
Sep 27, 2023 4.400 4.400 4.110 4.160 6,744 -0.28(-6.31%)
Sep 26, 2023 4.480 4.535 4.340 4.440 8,870 +0.13(+3.02%)
Sep 25, 2023 4.590 4.590 4.290 4.310 25,436 -0.07(-1.60%)
Sep 22, 2023 4.200 4.447 4.150 4.380 111,623 +0.19(+4.53%)
Sep 21, 2023 4.150 4.200 4.070 4.190 63,975 +0.36(+9.40%)
Sep 20, 2023 3.780 4.010 3.780 3.830 8,349 +0.02(+0.52%)
Sep 19, 2023 3.850 3.850 3.620 3.810 8,145 -0.06(-1.55%)
Sep 18, 2023 3.710 3.890 3.710 3.870 12,161 +0.17(+4.59%)
Sep 15, 2023 3.990 3.990 3.700 3.700 12,456 -0.37(-9.09%)
Sep 14, 2023 3.850 4.070 3.845 4.070 17,735 +0.28(+7.39%)
Sep 13, 2023 3.870 3.890 3.710 3.790 10,612 +0.10(+2.71%)
Sep 12, 2023 3.460 3.690 3.460 3.690 3,977 -0.03(-0.81%)
Sep 11, 2023 3.610 3.728 3.569 3.720 3,399 +0.18(+5.08%)
Sep 08, 2023 3.740 3.740 3.520 3.540 5,542 -0.32(-8.29%)
Sep 07, 2023 3.550 4.000 3.490 3.860 19,645 +0.25(+6.93%)
Sep 06, 2023 3.750 3.796 3.600 3.610 7,274 -0.32(-8.14%)
Sep 05, 2023 3.660 3.960 3.640 3.930 11,729 +0.27(+7.38%)
Sep 01, 2023 3.770 3.930 3.652 3.660 15,926 -0.04(-1.08%)
Aug 31, 2023 3.800 3.800 3.470 3.700 198,043 +0.08(+2.21%)
Aug 30, 2023 3.490 3.620 3.490 3.620 2,819 +0.01(+0.27%)
Aug 29, 2023 3.520 3.670 3.520 3.610 2,846 -0.06(-1.63%)
Aug 28, 2023 3.370 3.670 3.080 3.670 6,462 +0.26(+7.62%)
Aug 25, 2023 3.500 3.575 3.360 3.410 46,881 -0.11(-3.12%)
Aug 24, 2023 3.610 3.641 3.500 3.520 12,645 -0.04(-1.12%)
Aug 23, 2023 3.650 3.650 3.560 3.560 1,538 -0.08(-2.33%)
Aug 22, 2023 3.610 3.830 3.520 3.645 5,430 -0.06(-1.49%)
Aug 21, 2023 3.600 3.910 3.550 3.700 10,545 +0.17(+4.82%)
Aug 18, 2023 3.500 3.590 3.500 3.530 6,123 +0.02(+0.57%)
Aug 17, 2023 3.530 3.600 3.500 3.510 8,963 -0.01(-0.28%)
Aug 16, 2023 3.650 3.730 3.520 3.520 7,586 -0.08(-2.22%)
Aug 15, 2023 3.750 3.750 3.600 3.600 29,026 -0.12(-3.23%)
Aug 14, 2023 3.760 4.050 3.710 3.720 4,661 -0.17(-4.37%)
Aug 11, 2023 3.750 3.950 3.750 3.890 9,224 +0.10(+2.64%)
Aug 10, 2023 3.860 3.870 3.750 3.790 11,341 +0.01(+0.26%)
Aug 09, 2023 3.900 3.920 3.780 3.780 4,408 -0.09(-2.33%)
Aug 08, 2023 4.033 4.033 3.820 3.870 3,901 +0.06(+1.57%)
Aug 07, 2023 3.910 3.940 3.810 3.810 6,473 -0.22(-5.46%)
Aug 04, 2023 3.900 4.100 3.820 4.030 15,201 +0.10(+2.54%)
Aug 03, 2023 3.910 3.960 3.801 3.930 9,643 +0.08(+2.08%)
Aug 02, 2023 4.010 4.010 3.840 3.850 20,233 -0.23(-5.64%)
Aug 01, 2023 4.070 4.109 4.010 4.080 8,377 -0.01(-0.24%)
Jul 31, 2023 3.930 4.230 3.930 4.090 14,016 +0.06(+1.49%)
Jul 28, 2023 3.860 4.080 3.810 4.030 17,943 +0.17(+4.40%)
Jul 27, 2023 4.250 4.250 3.625 3.860 102,364 +0.13(+3.49%)
Jul 26, 2023 3.770 3.825 3.620 3.730 12,928 +0.14(+3.90%)
Jul 25, 2023 3.830 3.830 3.500 3.590 50,506 -0.16(-4.27%)
Jul 24, 2023 3.960 3.960 3.660 3.750 42,703 -0.25(-6.25%)
Jul 21, 2023 4.050 4.050 3.990 4.000 14,204 +0.03(+0.76%)
Jul 20, 2023 4.160 4.160 3.960 3.970 13,597 -0.18(-4.34%)
Jul 19, 2023 4.050 4.190 4.010 4.150 35,720 +0.00(+0.00%)
Jul 18, 2023 4.190 4.240 4.090 4.150 6,469 -0.09(-2.12%)
Jul 17, 2023 4.140 4.240 3.967 4.240 27,365 -0.02(-0.47%)
Jul 14, 2023 4.200 4.270 4.190 4.260 3,037 +0.08(+1.91%)
Jul 13, 2023 4.170 4.330 4.170 4.180 24,816 -0.03(-0.71%)
Jul 12, 2023 4.240 4.240 4.130 4.210 14,775 +0.02(+0.48%)
Jul 11, 2023 4.210 4.310 4.030 4.190 63,241 -0.04(-0.95%)
Jul 10, 2023 4.150 4.250 4.070 4.230 16,966 +0.31(+7.91%)
Jul 07, 2023 3.795 4.100 3.762 3.920 20,103 -0.01(-0.25%)
Jul 06, 2023 3.850 3.970 3.740 3.930 58,841 +0.04(+1.03%)
Jul 05, 2023 3.950 4.065 3.755 3.890 50,460 -0.06(-1.52%)
Jul 03, 2023 4.020 4.140 3.910 3.950 57,924 -0.09(-2.23%)
Jun 30, 2023 4.130 4.210 4.000 4.040 24,349 +0.04(+1.00%)
Jun 29, 2023 4.200 4.200 4.000 4.000 43,541 -0.19(-4.53%)
Jun 28, 2023 4.120 4.236 4.001 4.190 36,163 +0.10(+2.44%)
Jun 27, 2023 4.160 4.320 3.900 4.090 54,018 -0.23(-5.32%)
Jun 26, 2023 4.250 4.350 4.110 4.320 54,466 +0.07(+1.65%)
Jun 23, 2023 4.380 4.400 4.250 4.250 67,709 -0.20(-4.49%)
Jun 22, 2023 4.570 4.590 4.390 4.450 81,330 -0.21(-4.51%)
Jun 21, 2023 4.870 4.870 4.570 4.660 98,856 -0.10(-2.10%)
Jun 20, 2023 4.680 4.760 4.596 4.760 81,456 -0.12(-2.46%)
Jun 16, 2023 4.510 5.050 4.450 4.880 400,943 +0.30(+6.55%)
Jun 15, 2023 4.230 4.650 3.978 4.580 821,111 +1.73(+60.70%)
May 08, 2023 2.770 3.040 2.770 2.850 21,106 -0.00(-0.18%)
May 05, 2023 2.700 2.990 2.610 2.855 89,145 -0.10(-3.39%)
May 04, 2023 2.700 2.955 2.660 2.955 33,728 +0.31(+11.58%)
May 03, 2023 2.510 2.670 2.450 2.648 60,070 +0.04(+1.48%)
May 02, 2023 2.630 2.900 2.430 2.610 23,874 -0.15(-5.26%)
May 01, 2023 2.595 3.000 2.595 2.755 40,082 +0.03(+1.29%)
Apr 28, 2023 2.490 2.740 2.439 2.720 22,032 +0.25(+10.12%)
Apr 27, 2023 2.740 2.740 2.400 2.470 31,938 +0.05(+1.86%)
Apr 26, 2023 2.290 2.560 2.220 2.425 28,339 -0.08(-3.00%)
Apr 25, 2023 2.750 2.750 2.500 2.500 16,692 -0.08(-3.10%)
Apr 24, 2023 2.660 2.796 2.580 2.580 19,202 -0.08(-3.01%)
Apr 21, 2023 2.690 2.773 2.610 2.660 22,952 -0.06(-2.21%)
Apr 20, 2023 3.130 3.130 2.710 2.720 9,063 +0.00(+0.00%)
Apr 19, 2023 2.790 2.890 2.720 2.720 8,559 +0.02(+0.74%)
Apr 18, 2023 2.850 3.070 2.510 2.700 22,856 -0.18(-6.25%)
Apr 17, 2023 2.853 3.140 2.550 2.880 30,544 -0.16(-5.13%)
Apr 14, 2023 3.250 3.250 2.850 3.036 14,916 -0.12(-3.82%)
Apr 13, 2023 2.880 3.225 2.880 3.156 10,071 +0.06(+1.82%)
Apr 12, 2023 3.190 3.231 3.075 3.100 24,192 -0.05(-1.59%)
Apr 11, 2023 3.250 3.250 3.120 3.150 17,542 -0.15(-4.54%)
Apr 10, 2023 3.150 3.300 3.060 3.300 19,108 -0.02(-0.61%)
Apr 06, 2023 3.400 3.510 3.110 3.320 14,685 -0.15(-4.18%)
Apr 05, 2023 3.490 3.500 3.300 3.465 7,781 +0.06(+1.91%)
Apr 04, 2023 3.700 3.700 3.346 3.400 11,084 -0.16(-4.49%)
Apr 03, 2023 3.480 3.850 3.300 3.560 45,528 -0.08(-2.20%)
Mar 31, 2023 3.470 3.755 3.470 3.640 23,588 +0.17(+4.90%)
Mar 30, 2023 3.700 3.800 3.400 3.470 29,621 -0.29(-7.71%)
Mar 29, 2023 3.900 4.110 3.660 3.760 37,104 -0.14(-3.59%)
Mar 28, 2023 4.000 4.035 3.800 3.900 27,061 +0.20(+5.32%)
Mar 27, 2023 4.260 4.260 3.703 3.703 2,264 -0.33(-8.11%)
Mar 24, 2023 3.680 4.100 3.680 4.030 6,506 -0.15(-3.50%)
Mar 23, 2023 4.100 4.180 4.000 4.176 4,129 +0.13(+3.11%)
Mar 22, 2023 4.000 4.260 4.000 4.050 4,392 +0.05(+1.25%)
Mar 21, 2023 4.150 4.150 3.946 4.000 10,045 -0.27(-6.33%)
Mar 20, 2023 4.390 4.580 4.100 4.271 14,937 -0.29(-6.35%)
Mar 17, 2023 4.680 4.770 4.040 4.560 73,827 +0.13(+2.94%)
Mar 16, 2023 4.150 4.430 4.100 4.430 5,826 +0.40(+9.92%)
Mar 15, 2023 4.280 4.280 4.030 4.030 1,450 -0.44(-9.84%)
Mar 13, 2023 4.470 355 -0.13(-2.83%)
Mar 10, 2023 4.750 4.750 4.600 4.600 5,418 +0.00(+0.00%)
Mar 09, 2023 4.670 4.985 4.550 4.600 12,205 -0.68(-12.88%)
Mar 08, 2023 5.350 5.350 4.800 5.280 7,627 +0.36(+7.32%)
Mar 07, 2023 4.970 5.439 4.900 4.920 5,858 -0.13(-2.57%)
Mar 06, 2023 5.040 5.050 4.950 5.050 10,380 +0.13(+2.65%)
Mar 03, 2023 5.010 5.067 4.900 4.920 13,956 -0.14(-2.67%)
Mar 02, 2023 5.106 5.106 5.010 5.055 818 -0.15(-2.88%)
Mar 01, 2023 5.205 5.205 5.205 5.205 951 +0.09(+1.86%)
Feb 28, 2023 5.039 5.110 5.010 5.110 1,319 -0.21(-4.04%)
Feb 27, 2023 5.010 5.510 5.010 5.325 7,124 +0.28(+5.45%)
Feb 24, 2023 5.300 5.350 5.050 5.050 5,905 -0.50(-9.01%)
Feb 22, 2023 5.550 194 -0.55(-9.02%)
Feb 21, 2023 6.070 6.100 6.000 6.100 1,680 -0.05(-0.81%)
Feb 17, 2023 6.200 6.440 6.040 6.150 9,622 +0.15(+2.50%)
Feb 16, 2023 5.900 6.150 5.900 6.000 3,231 -0.15(-2.50%)
Feb 15, 2023 6.050 6.154 6.050 6.154 651 +0.09(+1.55%)
Feb 14, 2023 6.200 6.314 6.050 6.060 8,747 +0.00(+0.00%)
Feb 13, 2023 6.140 6.140 6.030 6.060 2,823 -0.41(-6.34%)
Feb 10, 2023 5.910 6.490 5.910 6.470 14,417 +0.02(+0.31%)
Feb 09, 2023 5.970 6.450 5.970 6.450 1,011 +0.66(+11.40%)
Feb 08, 2023 6.080 6.250 5.790 5.790 1,014 -0.43(-6.91%)
Feb 07, 2023 6.215 6.220 6.215 6.220 1,510 -0.03(-0.48%)
Feb 06, 2023 6.100 6.300 6.100 6.250 1,364 +0.15(+2.46%)
Feb 03, 2023 6.250 6.250 6.100 6.100 2,289 +0.01(+0.16%)
Feb 02, 2023 6.452 6.452 6.080 6.090 2,126 +0.11(+1.84%)
Feb 01, 2023 6.220 6.220 5.980 5.980 3,100 -0.24(-3.87%)
Jan 31, 2023 6.000 6.221 6.000 6.221 8,178 +0.19(+3.17%)
Jan 30, 2023 6.080 6.290 5.552 6.030 1,844 -0.02(-0.33%)
Jan 27, 2023 6.133 6.300 6.050 6.050 4,677 -0.10(-1.63%)
Jan 25, 2023 6.150 395 -0.13(-2.07%)
Jan 24, 2023 6.400 6.400 6.160 6.280 8,065 -0.25(-3.83%)
Jan 23, 2023 6.090 6.530 6.090 6.530 11,095 +0.43(+7.05%)
Jan 20, 2023 6.061 6.400 6.061 6.100 3,459 +0.00(+0.00%)
Jan 19, 2023 6.230 6.300 5.990 6.100 10,543 -0.30(-4.69%)
Jan 18, 2023 6.820 6.820 6.200 6.400 12,357 +0.03(+0.39%)
Jan 17, 2023 6.600 6.600 6.050 6.375 22,340 +0.33(+5.37%)
Jan 13, 2023 5.500 6.320 5.470 6.050 10,288 +0.55(+10.00%)
Jan 12, 2023 5.500 5.500 5.500 5.500 575 +0.10(+1.85%)
Jan 11, 2023 5.110 5.430 5.110 5.400 7,598 +0.35(+6.82%)
Jan 10, 2023 5.000 5.065 5.000 5.055 1,717 -0.15(-2.86%)
Jan 09, 2023 4.990 5.220 4.990 5.204 4,164 +0.35(+7.19%)
Jan 06, 2023 4.700 4.855 4.700 4.855 1,008 +0.15(+3.29%)
Jan 05, 2023 5.100 5.100 4.700 4.700 10,097 -0.40(-7.84%)
Jan 04, 2023 4.920 5.100 4.900 5.100 10,441 +0.13(+2.62%)
Jan 03, 2023 4.790 4.980 4.700 4.970 1,742 +0.51(+11.43%)
Dec 30, 2022 4.570 4.570 4.460 4.460 635 -0.15(-3.25%)
Dec 29, 2022 4.310 4.628 4.310 4.610 2,179 +0.13(+2.90%)
Dec 28, 2022 4.370 4.505 4.370 4.480 2,729 +0.10(+2.28%)
Dec 27, 2022 4.420 4.540 4.350 4.380 11,882 -0.07(-1.57%)
Dec 23, 2022 4.590 4.760 4.410 4.450 6,408 -0.15(-3.26%)
Dec 22, 2022 4.432 4.600 4.432 4.600 6,540 +0.10(+2.22%)
Dec 21, 2022 4.500 4.530 4.250 4.500 6,337 +0.03(+0.64%)
Dec 20, 2022 4.400 4.500 4.400 4.471 1,803 -0.03(-0.63%)
Dec 19, 2022 4.400 4.500 4.299 4.500 22,190 +0.33(+7.78%)
Dec 16, 2022 4.000 4.350 4.000 4.175 5,376 +0.10(+2.58%)
Dec 15, 2022 4.024 4.110 4.024 4.070 968 +0.06(+1.50%)
Dec 14, 2022 4.250 4.250 4.010 4.010 1,004 -0.19(-4.41%)
Dec 13, 2022 4.195 4.195 4.195 4.195 401 +0.12(+2.82%)
Dec 12, 2022 4.040 4.200 3.890 4.080 16,886 -0.12(-2.86%)
Dec 09, 2022 4.100 4.220 4.040 4.200 2,315 -0.08(-1.87%)
Dec 08, 2022 4.270 4.280 4.240 4.280 1,422 -0.21(-4.68%)
Dec 07, 2022 4.350 4.490 4.350 4.490 464 +0.04(+0.90%)
Dec 06, 2022 4.470 4.470 4.300 4.450 4,781 +0.00(+0.00%)
Dec 05, 2022 4.400 4.450 4.379 4.450 1,427 +0.07(+1.60%)
Dec 02, 2022 4.120 4.380 4.120 4.380 2,625 +0.03(+0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.