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 (%)
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%)
Feb 01, 2023	6.220	6.220	5.980	5.980	3,100	-0.24(-3.87%)
Jan 31, 2023	6.000	6.221	6.000	6.221	8,178	+0.19(+3.17%)
Jan 30, 2023	6.080	6.290	5.552	6.030	1,844	-0.02(-0.33%)
Jan 27, 2023	6.133	6.300	6.050	6.050	4,677	-0.10(-1.63%)
Jan 25, 2023				6.150	395	-0.13(-2.07%)
Jan 24, 2023	6.400	6.400	6.160	6.280	8,065	-0.25(-3.83%)
Jan 23, 2023	6.090	6.530	6.090	6.530	11,095	+0.43(+7.05%)
Jan 20, 2023	6.061	6.400	6.061	6.100	3,459	+0.00(+0.00%)
Jan 19, 2023	6.230	6.300	5.990	6.100	10,543	-0.30(-4.69%)
Jan 18, 2023	6.820	6.820	6.200	6.400	12,357	+0.03(+0.39%)
Jan 17, 2023	6.600	6.600	6.050	6.375	22,340	+0.33(+5.37%)
Jan 13, 2023	5.500	6.320	5.470	6.050	10,288	+0.55(+10.00%)
Jan 12, 2023	5.500	5.500	5.500	5.500	575	+0.10(+1.85%)
Jan 11, 2023	5.110	5.430	5.110	5.400	7,598	+0.35(+6.82%)
Jan 10, 2023	5.000	5.065	5.000	5.055	1,717	-0.15(-2.86%)
Jan 09, 2023	4.990	5.220	4.990	5.204	4,164	+0.35(+7.19%)
Jan 06, 2023	4.700	4.855	4.700	4.855	1,008	+0.15(+3.29%)
Jan 05, 2023	5.100	5.100	4.700	4.700	10,097	-0.40(-7.84%)
Jan 04, 2023	4.920	5.100	4.900	5.100	10,441	+0.13(+2.62%)
Jan 03, 2023	4.790	4.980	4.700	4.970	1,742	+0.51(+11.43%)
Dec 30, 2022	4.570	4.570	4.460	4.460	635	-0.15(-3.25%)
Dec 29, 2022	4.310	4.628	4.310	4.610	2,179	+0.13(+2.90%)
Dec 28, 2022	4.370	4.505	4.370	4.480	2,729	+0.10(+2.28%)
Dec 27, 2022	4.420	4.540	4.350	4.380	11,882	-0.07(-1.57%)
Dec 23, 2022	4.590	4.760	4.410	4.450	6,408	-0.15(-3.26%)
Dec 22, 2022	4.432	4.600	4.432	4.600	6,540	+0.10(+2.22%)
Dec 21, 2022	4.500	4.530	4.250	4.500	6,337	+0.03(+0.64%)
Dec 20, 2022	4.400	4.500	4.400	4.471	1,803	-0.03(-0.63%)
Dec 19, 2022	4.400	4.500	4.299	4.500	22,190	+0.33(+7.78%)
Dec 16, 2022	4.000	4.350	4.000	4.175	5,376	+0.10(+2.58%)
Dec 15, 2022	4.024	4.110	4.024	4.070	968	+0.06(+1.50%)
Dec 14, 2022	4.250	4.250	4.010	4.010	1,004	-0.19(-4.41%)
Dec 13, 2022	4.195	4.195	4.195	4.195	401	+0.12(+2.82%)
Dec 12, 2022	4.040	4.200	3.890	4.080	16,886	-0.12(-2.86%)
Dec 09, 2022	4.100	4.220	4.040	4.200	2,315	-0.08(-1.87%)
Dec 08, 2022	4.270	4.280	4.240	4.280	1,422	-0.21(-4.68%)
Dec 07, 2022	4.350	4.490	4.350	4.490	464	+0.04(+0.90%)
Dec 06, 2022	4.470	4.470	4.300	4.450	4,781	+0.00(+0.00%)
Dec 05, 2022	4.400	4.450	4.379	4.450	1,427	+0.07(+1.60%)
Dec 02, 2022	4.120	4.380	4.120	4.380	2,625	+0.03(+0.69%)

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