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 )

3.250 +0.090 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.750 3.750 3.570 3.620 87,454 -0.20(-5.24%)
Mar 27, 2024 3.780 3.850 3.670 3.820 63,709 +0.04(+1.06%)
Mar 26, 2024 3.800 3.900 3.710 3.780 53,320 -0.02(-0.53%)
Mar 25, 2024 3.940 3.940 3.740 3.800 24,260 -0.04(-1.04%)
Mar 22, 2024 3.800 3.873 3.755 3.840 16,311 +0.06(+1.59%)
Mar 21, 2024 3.880 3.880 3.701 3.780 37,336 -0.02(-0.53%)
Mar 20, 2024 3.510 4.270 3.360 3.800 163,268 +0.35(+10.14%)
Mar 19, 2024 3.950 3.950 3.330 3.450 279,707 -0.91(-20.87%)
Mar 18, 2024 4.210 4.500 4.170 4.360 190,658 +0.16(+3.81%)
Mar 15, 2024 4.100 4.320 4.045 4.200 108,884 +0.19(+4.74%)
Mar 14, 2024 4.000 4.060 3.950 4.010 88,848 +0.06(+1.52%)
Mar 13, 2024 3.920 3.980 3.880 3.950 41,258 -0.04(-1.00%)
Mar 12, 2024 3.880 3.990 3.810 3.990 22,498 +0.14(+3.64%)
Mar 11, 2024 3.870 3.970 3.800 3.850 24,983 -0.02(-0.39%)
Mar 08, 2024 3.780 3.999 3.705 3.865 66,721 +0.25(+6.77%)
Mar 07, 2024 3.590 3.692 3.587 3.620 7,464 -0.00(-0.14%)
Mar 06, 2024 3.551 3.660 3.551 3.625 16,585 -0.06(-1.49%)
Mar 05, 2024 3.750 3.800 3.510 3.680 38,935 -0.01(-0.27%)
Mar 04, 2024 3.720 3.850 3.690 3.690 69,325 -0.35(-8.72%)
Mar 01, 2024 3.630 4.050 3.620 4.042 26,984 +0.42(+11.67%)
Feb 29, 2024 3.600 3.770 3.520 3.620 16,660 +0.02(+0.56%)
Feb 28, 2024 3.490 3.830 3.460 3.600 49,665 -0.05(-1.37%)
Feb 27, 2024 3.330 3.750 3.320 3.650 36,319 +0.29(+8.68%)
Feb 26, 2024 3.290 3.400 3.270 3.358 21,590 -0.06(-1.80%)
Feb 23, 2024 3.220 3.448 3.210 3.420 45,185 +0.02(+0.74%)
Feb 22, 2024 3.220 3.439 3.220 3.395 44,953 +0.12(+3.82%)
Feb 21, 2024 3.360 3.380 3.270 3.270 4,333 -0.09(-2.68%)
Feb 20, 2024 3.380 3.440 3.220 3.360 35,886 +0.05(+1.51%)
Feb 16, 2024 3.340 3.570 3.240 3.310 84,187 -0.63(-15.99%)
Feb 15, 2024 3.940 4.070 3.850 3.940 61,433 +0.13(+3.41%)
Feb 14, 2024 3.740 4.000 3.730 3.810 22,894 +0.02(+0.40%)
Feb 13, 2024 3.720 3.940 3.700 3.795 6,758 +0.02(+0.66%)
Feb 12, 2024 3.670 3.960 3.650 3.770 107,664 +0.27(+7.71%)
Feb 09, 2024 3.590 3.600 3.465 3.500 21,572 -0.09(-2.51%)
Feb 08, 2024 3.590 3.623 3.590 3.590 2,370 +0.00(+0.00%)
Feb 07, 2024 3.650 3.650 3.590 3.590 3,851 -0.06(-1.64%)
Feb 06, 2024 3.690 3.780 3.650 3.650 4,218 +0.02(+0.55%)
Feb 05, 2024 3.790 3.790 3.625 3.630 9,872 -0.07(-1.89%)
Feb 02, 2024 3.790 3.790 3.607 3.700 19,040 -0.08(-2.12%)
Feb 01, 2024 3.820 3.830 3.760 3.780 28,415 -0.02(-0.53%)
Jan 31, 2024 3.930 3.930 3.800 3.800 4,775 -0.05(-1.30%)
Jan 30, 2024 3.870 4.000 3.850 3.850 2,727 -0.00(-0.13%)
Jan 29, 2024 3.810 3.990 3.800 3.855 11,317 +0.04(+1.18%)
Jan 26, 2024 3.926 3.950 3.810 3.810 14,026 -0.11(-2.80%)
Jan 25, 2024 3.900 3.970 3.812 3.920 1,874 +0.04(+1.02%)
Jan 24, 2024 3.850 3.990 3.800 3.880 8,658 +0.03(+0.78%)
Jan 23, 2024 3.833 4.250 3.833 3.850 15,690 +0.04(+1.05%)
Jan 22, 2024 3.820 3.870 3.800 3.810 24,297 -0.02(-0.52%)
Jan 19, 2024 3.830 3.890 3.830 3.830 3,564 -0.06(-1.54%)
Jan 18, 2024 4.000 4.000 3.820 3.890 4,611 -0.03(-0.77%)
Jan 17, 2024 3.900 3.980 3.820 3.920 12,880 -0.05(-1.26%)
Jan 16, 2024 4.110 4.230 3.910 3.970 30,840 -0.46(-10.38%)
Jan 12, 2024 4.220 4.500 4.160 4.430 18,596 -0.03(-0.67%)
Jan 11, 2024 4.230 4.635 4.170 4.460 15,907 -0.20(-4.29%)
Jan 10, 2024 4.620 4.660 4.415 4.660 17,277 +0.09(+1.97%)
Jan 09, 2024 4.380 4.600 4.285 4.570 7,650 +0.29(+6.65%)
Jan 08, 2024 4.610 4.618 4.130 4.285 27,528 -0.27(-6.03%)
Jan 05, 2024 4.730 4.730 4.500 4.560 10,990 +0.15(+3.40%)
Jan 04, 2024 4.400 4.500 4.400 4.410 1,590 -0.23(-4.96%)
Jan 03, 2024 4.750 4.750 4.390 4.640 17,716 -0.05(-1.16%)
Jan 02, 2024 4.530 4.700 4.460 4.694 25,434 +0.18(+3.95%)
Dec 29, 2023 4.530 4.530 4.407 4.516 21,338 +0.02(+0.51%)
Dec 28, 2023 4.530 4.530 4.460 4.493 12,607 -0.04(-0.82%)
Dec 27, 2023 4.530 4.530 4.344 4.530 37,002 +0.12(+2.72%)
Dec 26, 2023 4.520 4.530 4.410 4.410 6,676 -0.11(-2.43%)
Dec 22, 2023 4.500 4.540 4.360 4.520 12,409 +0.19(+4.39%)
Dec 21, 2023 4.190 4.550 4.190 4.330 8,047 +0.13(+3.10%)
Dec 20, 2023 4.440 4.550 4.200 4.200 35,283 -0.25(-5.62%)
Dec 19, 2023 4.190 4.450 4.150 4.450 3,579 +0.07(+1.60%)
Dec 18, 2023 4.060 4.420 3.880 4.380 19,568 +0.22(+5.29%)
Dec 15, 2023 4.350 4.350 4.100 4.160 14,781 +0.12(+2.84%)
Dec 14, 2023 4.438 4.550 4.005 4.045 25,799 -0.12(-2.76%)
Dec 13, 2023 4.350 4.350 4.160 4.160 3,318 -0.20(-4.48%)
Dec 12, 2023 4.330 4.355 4.190 4.355 3,286 -0.07(-1.69%)
Dec 11, 2023 4.440 4.500 4.430 4.430 425 -0.12(-2.64%)
Dec 08, 2023 4.550 4.550 4.550 4.550 2,685 +0.01(+0.14%)
Dec 07, 2023 4.550 4.550 4.370 4.544 8,581 +0.02(+0.52%)
Dec 06, 2023 4.490 4.520 4.460 4.520 2,784 +0.09(+2.03%)
Dec 05, 2023 4.500 4.540 4.330 4.430 7,688 -0.03(-0.67%)
Dec 04, 2023 4.325 4.487 4.325 4.460 9,067 +0.14(+3.24%)
Dec 01, 2023 4.180 4.390 4.150 4.320 4,124 +0.12(+2.86%)
Nov 30, 2023 4.000 4.250 3.930 4.200 6,520 -0.04(-0.94%)
Nov 29, 2023 3.980 4.240 3.980 4.240 5,396 -0.03(-0.70%)
Nov 28, 2023 4.230 4.320 4.070 4.270 5,061 -0.06(-1.44%)
Nov 27, 2023 4.300 4.461 4.290 4.332 9,608 +0.40(+10.24%)
Nov 24, 2023 4.180 4.180 3.929 3.930 922 -0.06(-1.58%)
Nov 22, 2023 4.100 4.100 3.880 3.993 10,960 -0.07(-1.65%)
Nov 21, 2023 4.060 4.060 4.060 4.060 1,437 +0.04(+0.92%)
Nov 20, 2023 4.020 4.090 4.000 4.023 10,381 +0.08(+2.10%)
Nov 17, 2023 3.900 3.970 3.880 3.940 1,667 -0.14(-3.37%)
Nov 16, 2023 3.760 4.078 3.760 4.078 3,257 +0.17(+4.42%)
Nov 15, 2023 4.000 4.000 3.750 3.905 8,571 +0.09(+2.33%)
Nov 14, 2023 3.800 3.970 3.650 3.816 9,133 +0.10(+2.76%)
Nov 13, 2023 3.977 4.000 3.660 3.714 4,954 +0.02(+0.64%)
Nov 10, 2023 3.910 3.910 3.600 3.690 4,158 -0.07(-1.86%)
Nov 09, 2023 3.860 3.990 3.740 3.760 2,469 -0.03(-0.79%)
Nov 08, 2023 3.990 4.040 3.790 3.790 2,804 -0.22(-5.48%)
Nov 07, 2023 3.810 4.026 3.810 4.010 1,617 +0.23(+6.22%)
Nov 06, 2023 3.780 4.000 3.775 3.775 1,390 -0.12(-3.21%)
Nov 03, 2023 3.590 3.900 3.590 3.900 1,110 +0.12(+3.05%)
Nov 02, 2023 3.570 3.940 3.570 3.785 5,954 +0.05(+1.47%)
Nov 01, 2023 3.680 3.870 3.680 3.730 6,269 -0.05(-1.37%)
Oct 31, 2023 3.650 3.890 3.650 3.782 3,556 +0.05(+1.39%)
Oct 30, 2023 3.690 3.800 3.690 3.730 8,306 +0.03(+0.81%)
Oct 27, 2023 3.650 4.010 3.650 3.700 14,748 +0.06(+1.65%)
Oct 26, 2023 3.830 3.875 3.640 3.640 8,958 -0.21(-5.45%)
Oct 25, 2023 3.700 3.870 3.680 3.850 6,537 -0.06(-1.53%)
Oct 24, 2023 3.770 3.910 3.684 3.910 5,169 +0.11(+2.89%)
Oct 23, 2023 3.560 3.800 3.560 3.800 10,754 +0.01(+0.26%)
Oct 20, 2023 3.640 3.860 3.560 3.790 7,912 +0.07(+1.88%)
Oct 19, 2023 3.680 3.728 3.620 3.720 6,785 +0.00(+0.00%)
Oct 18, 2023 3.650 3.850 3.590 3.720 7,914 +0.02(+0.54%)
Oct 17, 2023 3.810 3.840 3.675 3.700 77,299 -0.21(-5.37%)
Oct 16, 2023 3.960 4.000 3.887 3.910 5,408 -0.09(-2.25%)
Oct 13, 2023 3.860 4.010 3.860 4.000 7,213 +0.15(+3.76%)
Oct 12, 2023 3.820 3.950 3.810 3.855 8,828 -0.02(-0.39%)
Oct 11, 2023 3.810 3.870 3.810 3.870 483 -0.05(-1.28%)
Oct 10, 2023 3.894 3.995 3.810 3.920 8,392 -0.18(-4.39%)
Oct 09, 2023 4.040 4.115 3.900 4.100 4,444 -0.15(-3.53%)
Oct 06, 2023 4.100 4.255 4.100 4.250 6,076 +0.15(+3.66%)
Oct 05, 2023 4.150 4.150 4.100 4.100 4,015 -0.15(-3.53%)
Oct 04, 2023 4.140 4.350 4.030 4.250 6,836 +0.14(+3.41%)
Oct 03, 2023 4.010 4.215 4.010 4.110 14,035 +0.08(+1.99%)
Oct 02, 2023 4.200 4.262 4.030 4.030 12,603 -0.17(-4.05%)
Sep 29, 2023 4.290 4.290 4.200 4.200 2,118 -0.06(-1.41%)
Sep 28, 2023 4.070 4.300 4.000 4.260 3,033 +0.10(+2.40%)
Sep 27, 2023 4.400 4.400 4.110 4.160 6,744 -0.28(-6.31%)
Sep 26, 2023 4.480 4.535 4.340 4.440 8,870 +0.13(+3.02%)
Sep 25, 2023 4.590 4.590 4.290 4.310 25,436 -0.07(-1.60%)
Sep 22, 2023 4.200 4.447 4.150 4.380 111,623 +0.19(+4.53%)
Sep 21, 2023 4.150 4.200 4.070 4.190 63,975 +0.36(+9.40%)
Sep 20, 2023 3.780 4.010 3.780 3.830 8,349 +0.02(+0.52%)
Sep 19, 2023 3.850 3.850 3.620 3.810 8,145 -0.06(-1.55%)
Sep 18, 2023 3.710 3.890 3.710 3.870 12,161 +0.17(+4.59%)
Sep 15, 2023 3.990 3.990 3.700 3.700 12,456 -0.37(-9.09%)
Sep 14, 2023 3.850 4.070 3.845 4.070 17,735 +0.28(+7.39%)
Sep 13, 2023 3.870 3.890 3.710 3.790 10,612 +0.10(+2.71%)
Sep 12, 2023 3.460 3.690 3.460 3.690 3,977 -0.03(-0.81%)
Sep 11, 2023 3.610 3.728 3.569 3.720 3,399 +0.18(+5.08%)
Sep 08, 2023 3.740 3.740 3.520 3.540 5,542 -0.32(-8.29%)
Sep 07, 2023 3.550 4.000 3.490 3.860 19,645 +0.25(+6.93%)
Sep 06, 2023 3.750 3.796 3.600 3.610 7,274 -0.32(-8.14%)
Sep 05, 2023 3.660 3.960 3.640 3.930 11,729 +0.27(+7.38%)
Sep 01, 2023 3.770 3.930 3.652 3.660 15,926 -0.04(-1.08%)
Aug 31, 2023 3.800 3.800 3.470 3.700 198,043 +0.08(+2.21%)
Aug 30, 2023 3.490 3.620 3.490 3.620 2,819 +0.01(+0.27%)
Aug 29, 2023 3.520 3.670 3.520 3.610 2,846 -0.06(-1.63%)
Aug 28, 2023 3.370 3.670 3.080 3.670 6,462 +0.26(+7.62%)
Aug 25, 2023 3.500 3.575 3.360 3.410 46,881 -0.11(-3.12%)
Aug 24, 2023 3.610 3.641 3.500 3.520 12,645 -0.04(-1.12%)
Aug 23, 2023 3.650 3.650 3.560 3.560 1,538 -0.08(-2.33%)
Aug 22, 2023 3.610 3.830 3.520 3.645 5,430 -0.06(-1.49%)
Aug 21, 2023 3.600 3.910 3.550 3.700 10,545 +0.17(+4.82%)
Aug 18, 2023 3.500 3.590 3.500 3.530 6,123 +0.02(+0.57%)
Aug 17, 2023 3.530 3.600 3.500 3.510 8,963 -0.01(-0.28%)
Aug 16, 2023 3.650 3.730 3.520 3.520 7,586 -0.08(-2.22%)
Aug 15, 2023 3.750 3.750 3.600 3.600 29,026 -0.12(-3.23%)
Aug 14, 2023 3.760 4.050 3.710 3.720 4,661 -0.17(-4.37%)
Aug 11, 2023 3.750 3.950 3.750 3.890 9,224 +0.10(+2.64%)
Aug 10, 2023 3.860 3.870 3.750 3.790 11,341 +0.01(+0.26%)
Aug 09, 2023 3.900 3.920 3.780 3.780 4,408 -0.09(-2.33%)
Aug 08, 2023 4.033 4.033 3.820 3.870 3,901 +0.06(+1.57%)
Aug 07, 2023 3.910 3.940 3.810 3.810 6,473 -0.22(-5.46%)
Aug 04, 2023 3.900 4.100 3.820 4.030 15,201 +0.10(+2.54%)
Aug 03, 2023 3.910 3.960 3.801 3.930 9,643 +0.08(+2.08%)
Aug 02, 2023 4.010 4.010 3.840 3.850 20,233 -0.23(-5.64%)
Aug 01, 2023 4.070 4.109 4.010 4.080 8,377 -0.01(-0.24%)
Jul 31, 2023 3.930 4.230 3.930 4.090 14,016 +0.06(+1.49%)
Jul 28, 2023 3.860 4.080 3.810 4.030 17,943 +0.17(+4.40%)
Jul 27, 2023 4.250 4.250 3.625 3.860 102,364 +0.13(+3.49%)
Jul 26, 2023 3.770 3.825 3.620 3.730 12,928 +0.14(+3.90%)
Jul 25, 2023 3.830 3.830 3.500 3.590 50,506 -0.16(-4.27%)
Jul 24, 2023 3.960 3.960 3.660 3.750 42,703 -0.25(-6.25%)
Jul 21, 2023 4.050 4.050 3.990 4.000 14,204 +0.03(+0.76%)
Jul 20, 2023 4.160 4.160 3.960 3.970 13,597 -0.18(-4.34%)
Jul 19, 2023 4.050 4.190 4.010 4.150 35,720 +0.00(+0.00%)
Jul 18, 2023 4.190 4.240 4.090 4.150 6,469 -0.09(-2.12%)
Jul 17, 2023 4.140 4.240 3.967 4.240 27,365 -0.02(-0.47%)
Jul 14, 2023 4.200 4.270 4.190 4.260 3,037 +0.08(+1.91%)
Jul 13, 2023 4.170 4.330 4.170 4.180 24,816 -0.03(-0.71%)
Jul 12, 2023 4.240 4.240 4.130 4.210 14,775 +0.02(+0.48%)
Jul 11, 2023 4.210 4.310 4.030 4.190 63,241 -0.04(-0.95%)
Jul 10, 2023 4.150 4.250 4.070 4.230 16,966 +0.31(+7.91%)
Jul 07, 2023 3.795 4.100 3.762 3.920 20,103 -0.01(-0.25%)
Jul 06, 2023 3.850 3.970 3.740 3.930 58,841 +0.04(+1.03%)
Jul 05, 2023 3.950 4.065 3.755 3.890 50,460 -0.06(-1.52%)
Jul 03, 2023 4.020 4.140 3.910 3.950 57,924 -0.09(-2.23%)
Jun 30, 2023 4.130 4.210 4.000 4.040 24,349 +0.04(+1.00%)
Jun 29, 2023 4.200 4.200 4.000 4.000 43,541 -0.19(-4.53%)
Jun 28, 2023 4.120 4.236 4.001 4.190 36,163 +0.10(+2.44%)
Jun 27, 2023 4.160 4.320 3.900 4.090 54,018 -0.23(-5.32%)
Jun 26, 2023 4.250 4.350 4.110 4.320 54,466 +0.07(+1.65%)
Jun 23, 2023 4.380 4.400 4.250 4.250 67,709 -0.20(-4.49%)
Jun 22, 2023 4.570 4.590 4.390 4.450 81,330 -0.21(-4.51%)
Jun 21, 2023 4.870 4.870 4.570 4.660 98,856 -0.10(-2.10%)
Jun 20, 2023 4.680 4.760 4.596 4.760 81,456 -0.12(-2.46%)
Jun 16, 2023 4.510 5.050 4.450 4.880 400,943 +0.30(+6.55%)
Jun 15, 2023 4.230 4.650 3.978 4.580 821,111 +1.73(+60.70%)
May 08, 2023 2.770 3.040 2.770 2.850 21,106 -0.00(-0.18%)
May 05, 2023 2.700 2.990 2.610 2.855 89,145 -0.10(-3.39%)
May 04, 2023 2.700 2.955 2.660 2.955 33,728 +0.31(+11.58%)
May 03, 2023 2.510 2.670 2.450 2.648 60,070 +0.04(+1.48%)
May 02, 2023 2.630 2.900 2.430 2.610 23,874 -0.15(-5.26%)
May 01, 2023 2.595 3.000 2.595 2.755 40,082 +0.03(+1.29%)
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%)
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.