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 )

3.706 -0.084 (-2.22%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.730	3.933	3.492	3.933	3,538	+0.10(+2.64%)
Sep 29, 2022	3.840	3.984	3.809	3.832	2,052	+0.09(+2.50%)
Sep 28, 2022	3.690	4.140	3.600	3.739	6,210	+0.05(+1.31%)
Sep 27, 2022	3.750	3.830	3.645	3.690	11,372	-0.12(-3.15%)
Sep 26, 2022	4.000	4.000	3.750	3.810	977	-0.11(-2.81%)
Sep 23, 2022	3.980	4.030	3.850	3.920	44,108	+0.02(+0.51%)
Sep 22, 2022	4.820	4.910	3.900	3.900	127,837	-0.03(-0.76%)
Sep 21, 2022	3.880	3.997	3.820	3.930	7,139	+0.11(+2.78%)
Sep 20, 2022	3.790	3.980	3.750	3.824	6,972	-0.19(-4.77%)
Sep 19, 2022	3.971	4.015	3.876	4.015	1,239	+0.01(+0.37%)
Sep 16, 2022	3.960	4.000	3.960	4.000	1,088	+0.10(+2.52%)
Sep 15, 2022	4.000	4.000	3.810	3.902	911	-0.10(-2.45%)
Sep 14, 2022	4.130	4.150	3.800	4.000	2,441	+0.00(+0.00%)
Sep 13, 2022	4.100	4.100	4.000	4.000	13,765	-0.01(-0.25%)
Sep 12, 2022	4.050	4.070	4.010	4.010	416	+0.00(+0.00%)
Sep 09, 2022	4.100	4.430	4.000	4.010	7,629	+0.00(+0.00%)
Sep 08, 2022	4.000	4.100	4.000	4.010	4,368	+0.11(+2.82%)
Sep 07, 2022	4.350	4.350	3.900	3.900	2,570	-0.39(-9.09%)
Sep 06, 2022	4.380	4.485	4.290	4.290	719	-0.06(-1.38%)
Sep 02, 2022	4.300	4.550	4.300	4.350	1,545	-0.05(-1.14%)
Sep 01, 2022	4.400	4.400	4.400	4.400	2,409	-0.10(-2.22%)
Aug 30, 2022				4.500	50	+0.06(+1.35%)
Aug 29, 2022	4.440	4.440	4.440	4.440	492	-0.31(-6.53%)
Aug 23, 2022				4.750	775	-0.16(-3.26%)
Aug 22, 2022	4.660	4.910	4.442	4.910	6,968	+0.07(+1.45%)
Aug 19, 2022	4.940	4.940	4.840	4.840	356	-0.33(-6.47%)
Aug 18, 2022	5.175	5.175	5.175	5.175	230	+0.17(+3.29%)
Aug 17, 2022	5.010	5.010	5.010	5.010	472	-0.09(-1.76%)
Aug 16, 2022	5.220	5.240	5.100	5.100	807	-0.32(-5.90%)
Aug 15, 2022	5.150	5.500	5.150	5.420	2,489	+0.22(+4.23%)
Aug 12, 2022	5.000	5.200	5.000	5.200	1,079	+0.24(+4.84%)
Aug 11, 2022	4.950	5.163	4.800	4.960	1,687	+0.18(+3.77%)
Aug 10, 2022	4.960	5.000	4.770	4.780	1,518	-0.22(-4.40%)
Aug 09, 2022	4.650	5.000	4.650	5.000	2,639	+0.43(+9.53%)
Aug 08, 2022	4.700	4.750	4.500	4.565	13,031	-0.03(-0.76%)
Aug 05, 2022	4.500	4.610	4.500	4.600	806	+0.20(+4.55%)
Aug 04, 2022	4.590	4.720	4.380	4.400	11,604	-0.04(-0.90%)
Aug 03, 2022	4.600	4.600	4.280	4.440	21,535	+0.00(+0.00%)
Aug 02, 2022	4.650	4.710	4.300	4.440	13,342	-0.36(-7.43%)
Jul 29, 2022	4.780	4.780	4.780	4.796	270	-0.20(-4.07%)
Jul 28, 2022	4.880	5.086	4.880	5.000	562	+0.05(+1.01%)
Jul 27, 2022	4.950	4.950	4.950	4.950	220	-0.05(-1.00%)
Jul 26, 2022	5.280	5.280	5.000	5.000	849	-0.15(-2.91%)
Jul 25, 2022	5.000	5.290	5.000	5.150	728	+0.02(+0.29%)
Jul 22, 2022	5.000	5.135	5.000	5.135	825	+0.25(+5.01%)
Jul 21, 2022	4.760	5.180	4.760	4.890	656	-0.21(-4.12%)
Jul 20, 2022	5.100	5.100	5.100	5.100	367	-0.11(-2.02%)
Jul 19, 2022	5.280	5.280	5.000	5.205	2,861	-0.24(-4.49%)
Jul 18, 2022	5.280	5.450	5.280	5.450	545	+0.12(+2.35%)
Jul 14, 2022				5.325	103	-0.16(-2.83%)
Jul 13, 2022	5.480	5.680	5.400	5.480	3,946	-0.02(-0.36%)
Jul 12, 2022	5.678	5.696	5.500	5.500	1,784	-0.33(-5.73%)
Jul 11, 2022	5.834	5.834	5.834	5.834	164	-0.12(-1.94%)
Jul 08, 2022	5.710	5.950	5.710	5.950	1,868	+0.53(+9.78%)
Jul 07, 2022	5.750	5.750	5.420	5.420	16,713	-0.08(-1.45%)
Jul 06, 2022	5.500	5.690	5.110	5.500	29,360	-0.55(-9.09%)
Jul 05, 2022	6.120	6.170	6.000	6.050	9,301	+0.30(+5.22%)

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