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:

Inventiva S.A. ADR (NQ: IVA )

3.700 -0.120 (-3.14%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.780 3.850 3.670 3.820 63,709 +0.04(+1.06%)
Mar 26, 2024 3.800 3.900 3.710 3.780 53,320 -0.02(-0.53%)
Mar 25, 2024 3.940 3.940 3.740 3.800 24,260 -0.04(-1.04%)
Mar 22, 2024 3.800 3.873 3.755 3.840 16,311 +0.06(+1.59%)
Mar 21, 2024 3.880 3.880 3.701 3.780 37,336 -0.02(-0.53%)
Mar 20, 2024 3.510 4.270 3.360 3.800 163,268 +0.35(+10.14%)
Mar 19, 2024 3.950 3.950 3.330 3.450 279,707 -0.91(-20.87%)
Mar 18, 2024 4.210 4.500 4.170 4.360 190,658 +0.16(+3.81%)
Mar 15, 2024 4.100 4.320 4.045 4.200 108,884 +0.19(+4.74%)
Mar 14, 2024 4.000 4.060 3.950 4.010 88,848 +0.06(+1.52%)
Mar 13, 2024 3.920 3.980 3.880 3.950 41,258 -0.04(-1.00%)
Mar 12, 2024 3.880 3.990 3.810 3.990 22,498 +0.14(+3.64%)
Mar 11, 2024 3.870 3.970 3.800 3.850 24,983 -0.02(-0.39%)
Mar 08, 2024 3.780 3.999 3.705 3.865 66,721 +0.25(+6.77%)
Mar 07, 2024 3.590 3.692 3.587 3.620 7,464 -0.00(-0.14%)
Mar 06, 2024 3.551 3.660 3.551 3.625 16,585 -0.06(-1.49%)
Mar 05, 2024 3.750 3.800 3.510 3.680 38,935 -0.01(-0.27%)
Mar 04, 2024 3.720 3.850 3.690 3.690 69,325 -0.35(-8.72%)
Mar 01, 2024 3.630 4.050 3.620 4.042 26,984 +0.42(+11.67%)
Feb 29, 2024 3.600 3.770 3.520 3.620 16,660 +0.02(+0.56%)
Feb 28, 2024 3.490 3.830 3.460 3.600 49,665 -0.05(-1.37%)
Feb 27, 2024 3.330 3.750 3.320 3.650 36,319 +0.29(+8.68%)
Feb 26, 2024 3.290 3.400 3.270 3.358 21,590 -0.06(-1.80%)
Feb 23, 2024 3.220 3.448 3.210 3.420 45,185 +0.02(+0.74%)
Feb 22, 2024 3.220 3.439 3.220 3.395 44,953 +0.12(+3.82%)
Feb 21, 2024 3.360 3.380 3.270 3.270 4,333 -0.09(-2.68%)
Feb 20, 2024 3.380 3.440 3.220 3.360 35,886 +0.05(+1.51%)
Feb 16, 2024 3.340 3.570 3.240 3.310 84,187 -0.63(-15.99%)
Feb 15, 2024 3.940 4.070 3.850 3.940 61,433 +0.13(+3.41%)
Feb 14, 2024 3.740 4.000 3.730 3.810 22,894 +0.02(+0.40%)
Feb 13, 2024 3.720 3.940 3.700 3.795 6,758 +0.02(+0.66%)
Feb 12, 2024 3.670 3.960 3.650 3.770 107,664 +0.27(+7.71%)
Feb 09, 2024 3.590 3.600 3.465 3.500 21,572 -0.09(-2.51%)
Feb 08, 2024 3.590 3.623 3.590 3.590 2,370 +0.00(+0.00%)
Feb 07, 2024 3.650 3.650 3.590 3.590 3,851 -0.06(-1.64%)
Feb 06, 2024 3.690 3.780 3.650 3.650 4,218 +0.02(+0.55%)
Feb 05, 2024 3.790 3.790 3.625 3.630 9,872 -0.07(-1.89%)
Feb 02, 2024 3.790 3.790 3.607 3.700 19,040 -0.08(-2.12%)
Feb 01, 2024 3.820 3.830 3.760 3.780 28,415 -0.02(-0.53%)
Jan 31, 2024 3.930 3.930 3.800 3.800 4,775 -0.05(-1.30%)
Jan 30, 2024 3.870 4.000 3.850 3.850 2,727 -0.00(-0.13%)
Jan 29, 2024 3.810 3.990 3.800 3.855 11,317 +0.04(+1.18%)
Jan 26, 2024 3.926 3.950 3.810 3.810 14,026 -0.11(-2.80%)
Jan 25, 2024 3.900 3.970 3.812 3.920 1,874 +0.04(+1.02%)
Jan 24, 2024 3.850 3.990 3.800 3.880 8,663 +0.03(+0.78%)
Jan 23, 2024 3.833 4.250 3.833 3.850 15,690 +0.04(+1.05%)
Jan 22, 2024 3.820 3.870 3.800 3.810 24,297 -0.02(-0.52%)
Jan 19, 2024 3.830 3.890 3.830 3.830 3,564 -0.06(-1.54%)
Jan 18, 2024 4.000 4.000 3.820 3.890 4,611 -0.03(-0.77%)
Jan 17, 2024 3.900 3.980 3.820 3.920 12,880 -0.05(-1.26%)
Jan 16, 2024 4.110 4.230 3.910 3.970 30,840 -0.46(-10.38%)
Jan 12, 2024 4.220 4.500 4.160 4.430 18,596 -0.03(-0.67%)
Jan 11, 2024 4.230 4.635 4.170 4.460 15,907 -0.20(-4.29%)
Jan 10, 2024 4.620 4.660 4.415 4.660 17,277 +0.09(+1.97%)
Jan 09, 2024 4.380 4.600 4.285 4.570 7,650 +0.29(+6.65%)
Jan 08, 2024 4.610 4.618 4.130 4.285 27,528 -0.27(-6.03%)
Jan 05, 2024 4.730 4.730 4.500 4.560 10,990 +0.15(+3.40%)
Jan 04, 2024 4.400 4.500 4.400 4.410 1,590 -0.23(-4.96%)
Jan 03, 2024 4.750 4.750 4.390 4.640 17,716 -0.05(-1.16%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.