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 +0.180 (+5.33%)

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 (%)
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%)

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