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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.900 +0.106 (+2.79%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 4.240 4.380 4.200 4.350 5,399 +0.17(+4.19%)
Nov 30, 2022 4.064 4.200 4.000 4.175 10,179 +0.01(+0.36%)
Nov 29, 2022 4.500 4.500 4.100 4.160 13,915 +0.00(+0.00%)
Nov 28, 2022 3.870 4.500 3.870 4.160 14,136 +0.41(+10.93%)
Nov 25, 2022 4.110 4.371 3.700 3.750 25,696 -0.28(-6.95%)
Nov 23, 2022 3.945 4.186 3.800 4.030 15,626 +0.22(+5.64%)
Nov 22, 2022 4.040 4.254 3.815 3.815 7,460 -0.04(-1.17%)
Nov 21, 2022 4.250 4.450 3.860 3.860 28,495 -0.53(-12.07%)
Nov 18, 2022 4.738 4.738 4.390 4.390 3,682 -0.30(-6.39%)
Nov 17, 2022 4.500 4.690 4.500 4.690 8,455 +0.39(+9.19%)
Nov 16, 2022 4.343 4.420 4.200 4.295 4,616 -0.07(-1.60%)
Nov 15, 2022 4.300 4.550 4.210 4.365 11,228 +0.07(+1.51%)
Nov 14, 2022 4.600 4.850 4.300 4.300 24,322 +0.03(+0.70%)
Nov 11, 2022 4.250 5.270 4.080 4.270 19,687 +0.33(+8.36%)
Nov 10, 2022 4.000 4.110 3.915 3.941 13,156 +0.09(+2.35%)
Nov 09, 2022 4.250 4.435 3.680 3.850 17,011 -0.44(-10.26%)
Nov 08, 2022 4.250 4.320 4.200 4.290 8,986 -0.01(-0.15%)
Nov 07, 2022 4.070 4.350 4.070 4.297 5,135 +0.13(+3.04%)
Nov 04, 2022 4.520 4.520 4.166 4.170 7,935 -0.08(-1.88%)
Nov 03, 2022 4.620 4.620 4.250 4.250 6,631 -0.28(-6.18%)
Nov 02, 2022 4.340 5.440 4.340 4.530 8,311 -0.11(-2.37%)
Nov 01, 2022 4.560 4.834 4.560 4.640 8,133 +0.06(+1.31%)
Oct 31, 2022 4.950 4.950 4.550 4.580 28,784 -1.26(-21.58%)
Oct 28, 2022 6.260 6.260 5.680 5.840 8,751 -0.52(-8.18%)
Oct 27, 2022 6.510 6.680 6.129 6.360 32,872 +0.12(+1.92%)
Oct 26, 2022 6.140 6.610 6.010 6.240 30,103 +0.30(+5.02%)
Oct 25, 2022 5.910 5.990 5.530 5.942 13,249 +0.04(+0.71%)
Oct 24, 2022 5.970 6.230 5.900 5.900 5,222 -0.50(-7.81%)
Oct 21, 2022 5.990 6.400 5.725 6.400 10,859 +0.50(+8.47%)
Oct 20, 2022 5.806 6.180 5.806 5.900 3,415 +0.13(+2.25%)
Oct 19, 2022 5.610 5.825 5.500 5.770 9,061 -0.18(-3.03%)
Oct 18, 2022 6.280 6.280 5.900 5.950 26,184 -0.75(-11.19%)
Oct 17, 2022 6.410 6.893 6.410 6.700 37,250 +1.12(+20.07%)
Oct 14, 2022 5.440 6.000 5.430 5.580 8,870 +0.28(+5.28%)
Oct 13, 2022 5.100 5.420 5.000 5.300 37,520 +0.01(+0.19%)
Oct 12, 2022 5.590 5.960 5.150 5.290 18,270 -0.34(-5.99%)
Oct 11, 2022 6.120 6.139 5.625 5.627 50,139 -0.63(-10.04%)
Oct 10, 2022 7.470 7.470 5.912 6.255 366,215 -0.79(-11.28%)
Oct 07, 2022 4.520 11.75 4.500 7.050 2,133,824 +2.97(+72.79%)
Oct 06, 2022 3.800 4.306 3.560 4.080 119,210 +0.42(+11.47%)
Oct 05, 2022 3.800 3.800 3.660 3.660 1,593 -0.14(-3.68%)
Oct 04, 2022 3.800 3.800 3.614 3.800 2,628 +0.13(+3.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.