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 )

2.400 +0.020 (+0.84%)

Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.380	2.450	2.380	2.400	3,450	+0.02(+0.84%)
Aug 22, 2024	2.380	2.450	2.380	2.380	7,087	+0.00(+0.00%)
Aug 21, 2024	2.450	2.511	2.360	2.380	4,852	-0.04(-1.65%)
Aug 20, 2024	2.400	2.453	2.400	2.420	3,412	+0.08(+3.42%)
Aug 19, 2024	2.330	2.430	2.200	2.340	6,938	+0.14(+6.36%)
Aug 16, 2024	2.230	2.240	2.200	2.200	559	-0.05(-2.22%)
Aug 15, 2024	2.200	2.250	2.200	2.250	5,845	+0.07(+3.21%)
Aug 14, 2024	2.190	2.190	2.180	2.180	2,162	+0.02(+0.93%)
Aug 13, 2024	2.130	2.160	2.110	2.160	877	-0.01(-0.69%)
Aug 12, 2024	2.210	2.250	2.100	2.175	12,275	+0.06(+3.08%)
Aug 09, 2024	2.180	2.260	2.100	2.110	5,387	-0.05(-2.31%)
Aug 08, 2024	2.110	2.175	2.110	2.160	3,228	-0.04(-1.82%)
Aug 07, 2024	2.240	2.330	2.200	2.200	8,094	+0.05(+2.33%)
Aug 06, 2024	2.090	2.230	2.090	2.150	14,134	-0.05(-2.27%)
Aug 05, 2024	2.166	2.200	2.166	2.200	5,718	-0.07(-3.08%)
Aug 02, 2024	2.220	2.270	2.200	2.270	7,262	+0.01(+0.44%)
Aug 01, 2024	2.300	2.300	2.256	2.260	4,016	-0.03(-1.29%)
Jul 31, 2024	2.289	2.289	2.289	2.289	369	-0.06(-2.57%)
Jul 30, 2024	2.220	2.450	2.220	2.350	14,691	+0.14(+6.23%)
Jul 29, 2024	2.250	2.300	2.200	2.212	6,266	-0.07(-2.97%)
Jul 26, 2024	2.410	2.480	2.200	2.280	28,047	+0.00(+0.00%)
Jul 25, 2024	2.310	2.370	2.150	2.280	21,288	-0.08(-3.39%)
Jul 24, 2024	2.470	2.530	2.360	2.360	55,310	-0.17(-6.76%)
Jul 23, 2024	2.560	2.560	2.500	2.531	3,127	-0.09(-3.40%)
Jul 22, 2024	2.620	2.630	2.610	2.620	4,246	+0.02(+0.77%)
Jul 19, 2024	2.660	2.705	2.600	2.600	6,077	+0.07(+2.77%)
Jul 18, 2024	2.640	2.880	2.530	2.530	10,529	+0.03(+1.20%)
Jul 17, 2024	2.620	2.620	2.500	2.500	3,405	-0.10(-3.85%)
Jul 16, 2024	2.600	2.610	2.480	2.600	17,264	-0.07(-2.54%)
Jul 15, 2024	2.680	2.820	2.668	2.668	6,158	-0.01(-0.46%)
Jul 12, 2024	2.600	2.730	2.600	2.680	21,464	-0.04(-1.65%)
Jul 11, 2024	2.470	2.725	2.470	2.725	25,125	+0.19(+7.28%)
Jul 10, 2024	2.620	2.620	2.500	2.540	11,316	-0.09(-3.42%)
Jul 09, 2024	2.660	2.790	2.520	2.630	14,357	+0.00(+0.00%)
Jul 08, 2024	2.600	2.680	2.580	2.630	30,236	-0.32(-10.85%)
Jul 05, 2024	2.910	3.045	2.900	2.950	3,547	-0.02(-0.67%)
Jul 03, 2024	2.850	2.970	2.850	2.970	1,685	+0.12(+4.21%)
Jul 02, 2024	2.910	2.910	2.840	2.850	4,761	-0.06(-2.23%)
Jul 01, 2024	3.120	3.120	2.902	2.915	3,875	-0.08(-2.51%)
Jun 28, 2024	2.960	2.990	2.935	2.990	5,566	+0.04(+1.36%)
Jun 27, 2024	2.910	3.080	2.910	2.950	1,743	-0.04(-1.50%)
Jun 25, 2024				2.995	837	+0.22(+7.73%)
Jun 24, 2024	3.020	3.240	2.690	2.780	35,119	+0.11(+4.12%)
Jun 21, 2024	2.900	2.920	2.640	2.670	15,664	-0.24(-8.25%)
Jun 20, 2024	2.970	2.970	2.810	2.910	20,035	+0.29(+11.05%)
Jun 18, 2024	2.720	2.820	2.520	2.620	14,687	-0.05(-1.85%)
Jun 17, 2024	2.900	2.900	2.670	2.670	9,274	-0.30(-10.10%)
Jun 14, 2024	3.060	3.060	2.950	2.970	12,842	-0.19(-6.01%)
Jun 13, 2024	3.120	3.160	3.080	3.160	13,250	+0.06(+1.94%)
Jun 12, 2024	3.160	3.220	3.050	3.100	17,706	-0.06(-2.05%)
Jun 11, 2024	3.440	3.440	3.140	3.165	35,082	+0.02(+0.48%)
Jun 10, 2024	3.452	3.620	3.072	3.150	72,427	-0.39(-11.02%)
Jun 07, 2024	3.560	3.700	3.510	3.540	1,815	+0.02(+0.57%)
Jun 06, 2024	3.510	3.520	3.510	3.520	2,291	-0.08(-2.22%)
Jun 05, 2024	3.510	3.675	3.510	3.600	2,405	+0.05(+1.41%)
Jun 04, 2024	3.630	3.630	3.510	3.550	15,694	-0.19(-5.08%)

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