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 )

3.650 +0.090 (+2.53%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 14, 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 (%)
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%)
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.