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 )

3.560 UNCHANGED

Streaming Delayed Price Updated: 3:28 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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