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 )

3.430 UNCHANGED

Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.970	9.120	8.970	9.020	1,717	-0.03(-0.33%)
May 27, 2022	9.200	9.200	9.000	9.050	5,405	-0.13(-1.42%)
May 26, 2022	9.310	9.310	9.090	9.180	1,883	+0.18(+2.00%)
May 25, 2022	9.300	9.310	8.800	9.000	6,616	-0.04(-0.44%)
May 24, 2022	9.300	9.300	8.810	9.040	3,159	-0.26(-2.80%)
May 23, 2022	9.245	9.300	9.245	9.300	2,906	+0.00(+0.00%)
May 20, 2022	9.350	9.350	9.300	9.300	400	-0.19(-1.98%)
May 19, 2022	9.488	9.488	9.488	9.488	173	+0.19(+2.02%)
May 17, 2022				9.299	3	+0.45(+5.08%)
May 16, 2022	9.000	9.100	8.850	8.850	8,836	+0.05(+0.56%)
May 13, 2022	8.986	8.986	8.801	8.801	664	+0.12(+1.33%)
May 12, 2022	8.920	8.920	8.000	8.686	2,870	+0.04(+0.42%)
May 11, 2022	9.100	9.350	8.650	8.650	1,584	+0.07(+0.85%)
May 10, 2022	9.300	9.395	8.577	8.577	1,628	-1.64(-16.08%)
May 09, 2022	9.720	10.22	9.170	10.22	3,806	+0.25(+2.53%)
May 06, 2022	9.720	10.02	9.720	9.968	2,883	+0.00(+0.03%)
May 05, 2022	9.720	9.965	9.720	9.965	1,474	+0.24(+2.52%)
May 03, 2022				9.720	131	-0.00(-0.05%)
May 02, 2022	9.510	9.920	9.510	9.725	1,537	+0.32(+3.46%)
Apr 29, 2022	9.600	9.876	9.400	9.400	2,053	+0.17(+1.84%)
Apr 28, 2022	9.600	9.600	9.020	9.230	2,453	+0.28(+3.13%)
Apr 27, 2022	9.530	9.530	8.650	8.950	8,532	-0.81(-8.30%)
Apr 26, 2022	9.970	10.29	9.760	9.760	2,049	-0.25(-2.50%)
Apr 25, 2022	10.29	10.29	9.586	10.01	5,563	-0.29(-2.86%)
Apr 22, 2022	10.54	10.54	10.21	10.30	6,426	-0.23(-2.23%)
Apr 21, 2022	10.64	10.65	10.54	10.54	4,114	-0.11(-1.03%)
Apr 20, 2022	10.64	10.65	10.64	10.65	848	+0.24(+2.31%)
Apr 19, 2022	10.62	10.81	10.41	10.41	1,058	-0.10(-0.95%)
Apr 18, 2022	10.51	10.54	10.51	10.51	1,638	-0.35(-3.22%)
Apr 13, 2022				10.86	55	-0.32(-2.86%)
Apr 12, 2022	11.15	11.18	10.93	11.18	3,862	-0.00(-0.04%)
Apr 11, 2022	11.06	11.18	11.06	11.18	543	-0.03(-0.23%)
Apr 08, 2022	11.11	11.51	10.92	11.21	4,032	+0.11(+0.99%)
Apr 07, 2022	11.22	11.22	11.10	11.10	2,732	-0.15(-1.33%)
Apr 06, 2022	11.27	11.50	11.03	11.25	11,577	-0.90(-7.42%)
Apr 05, 2022	11.28	12.15	11.28	12.15	3,928	+0.39(+3.33%)
Apr 04, 2022	11.31	11.76	11.31	11.76	1,216	+0.73(+6.67%)
Apr 01, 2022	11.03	11.03	11.03	11.03	110	-0.38(-3.29%)
Mar 30, 2022				11.40	59	+0.16(+1.42%)
Mar 29, 2022	11.40	11.70	11.24	11.24	778	+0.08(+0.72%)
Mar 28, 2022	10.97	11.39	10.89	11.16	1,370	+0.06(+0.54%)
Mar 25, 2022	11.19	11.19	11.10	11.10	1,347	-0.09(-0.80%)
Mar 24, 2022	11.19	11.33	11.13	11.19	3,241	-0.01(-0.09%)
Mar 23, 2022	11.36	11.36	11.20	11.20	1,101	+0.01(+0.09%)
Mar 22, 2022	11.17	11.30	10.99	11.19	3,460	+0.22(+2.01%)
Mar 21, 2022	10.76	11.01	10.76	10.97	2,760	-0.25(-2.23%)
Mar 18, 2022	11.18	11.22	11.18	11.22	2,453	+0.00(+0.00%)
Mar 17, 2022	10.90	11.22	10.71	11.22	2,157	+0.50(+4.66%)
Mar 16, 2022	10.72	11.00	10.72	10.72	3,093	+0.21(+2.00%)
Mar 15, 2022	10.89	10.89	10.51	10.51	889	-0.50(-4.54%)
Mar 14, 2022	10.99	11.21	10.99	11.01	966	-0.29(-2.54%)
Mar 11, 2022	11.21	11.45	11.19	11.30	2,271	+0.07(+0.60%)
Mar 10, 2022	10.85	11.37	10.85	11.23	2,003	+0.12(+1.08%)
Mar 09, 2022	11.22	11.22	10.98	11.11	2,911	-0.08(-0.71%)
Mar 08, 2022	10.98	11.26	10.87	11.19	2,681	+0.19(+1.73%)
Mar 07, 2022	10.49	11.68	10.46	11.00	22,131	-0.34(-3.00%)
Mar 04, 2022	11.43	11.84	11.32	11.34	5,569	-0.56(-4.75%)
Mar 03, 2022	11.72	11.91	11.72	11.90	5,474	-0.20(-1.61%)
Mar 02, 2022	12.05	12.44	12.01	12.10	2,118	-0.27(-2.18%)

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