Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. - American Depository Shares (NQ: IVA )

2.350 -0.020 (-0.84%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 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 20, 2024 2.320 2.350 2.286 2.350 2,530 -0.02(-0.84%)
Dec 19, 2024 2.220 2.385 2.220 2.370 5,463 +0.10(+4.18%)
Dec 18, 2024 2.310 2.320 2.275 2.275 22,768 -0.00(-0.22%)
Dec 17, 2024 2.310 2.320 2.280 2.280 18,526 -0.11(-4.54%)
Dec 16, 2024 2.450 2.450 2.300 2.388 5,202 -0.06(-2.51%)
Dec 13, 2024 2.400 2.520 2.400 2.450 4,076 -0.03(-1.21%)
Dec 12, 2024 2.650 2.650 2.440 2.480 6,218 -0.05(-1.98%)
Dec 11, 2024 2.540 2.540 2.520 2.530 5,120 -0.06(-2.31%)
Dec 10, 2024 2.570 2.650 2.570 2.590 2,731 -0.01(-0.33%)
Dec 09, 2024 2.550 2.631 2.520 2.599 3,556 -0.05(-1.94%)
Dec 06, 2024 2.610 2.650 2.580 2.650 1,442 +0.01(+0.36%)
Dec 05, 2024 2.610 2.720 2.610 2.641 6,957 +0.02(+0.79%)
Dec 04, 2024 2.600 2.646 2.580 2.620 3,820 +0.02(+0.77%)
Dec 03, 2024 2.600 2.745 2.600 2.600 5,627 -0.01(-0.38%)
Dec 02, 2024 2.650 2.699 2.600 2.610 7,638 -0.04(-1.51%)
Nov 29, 2024 2.650 2.742 2.630 2.650 7,488 -0.03(-1.12%)
Nov 27, 2024 2.610 2.800 2.610 2.680 13,115 +0.04(+1.52%)
Nov 26, 2024 2.600 2.820 2.590 2.640 22,811 -0.03(-1.12%)
Nov 25, 2024 2.550 2.760 2.547 2.670 22,796 +0.05(+2.10%)
Nov 22, 2024 2.555 2.615 2.510 2.615 18,019 -0.04(-1.69%)
Nov 21, 2024 2.640 2.670 2.510 2.660 14,159 -0.08(-2.92%)
Nov 20, 2024 2.700 2.740 2.630 2.740 6,667 +0.00(+0.00%)
Nov 19, 2024 2.630 2.767 2.630 2.740 17,671 +0.01(+0.37%)
Nov 18, 2024 2.640 2.730 2.630 2.730 19,945 +0.01(+0.37%)
Nov 15, 2024 2.750 2.750 2.631 2.720 12,542 +0.06(+2.26%)
Nov 14, 2024 2.630 2.680 2.630 2.660 12,648 +0.00(+0.00%)
Nov 13, 2024 2.600 2.710 2.600 2.660 7,808 +0.02(+0.76%)
Nov 12, 2024 2.700 2.725 2.515 2.640 38,072 -0.06(-2.22%)
Nov 11, 2024 2.695 2.821 2.695 2.700 13,039 -0.07(-2.53%)
Nov 08, 2024 2.640 2.850 2.640 2.770 19,721 +0.10(+3.75%)
Nov 07, 2024 2.760 2.810 2.670 2.670 9,541 -0.01(-0.37%)
Nov 06, 2024 2.750 2.750 2.616 2.680 26,997 -0.05(-1.83%)
Nov 05, 2024 2.740 2.770 2.668 2.730 7,229 -0.03(-1.09%)
Nov 04, 2024 2.600 2.770 2.600 2.760 33,316 +0.01(+0.36%)
Nov 01, 2024 2.700 2.780 2.670 2.750 29,267 +0.09(+3.38%)
Oct 31, 2024 2.690 2.790 2.652 2.660 36,141 -0.10(-3.62%)
Oct 30, 2024 2.710 2.820 2.700 2.760 135,347 +0.08(+2.99%)
Oct 29, 2024 2.710 2.810 2.680 2.680 33,115 -0.03(-1.11%)
Oct 28, 2024 2.670 2.740 2.670 2.710 16,812 +0.05(+1.88%)
Oct 25, 2024 2.540 2.800 2.540 2.660 52,543 +0.18(+7.26%)
Oct 24, 2024 2.660 2.710 2.480 2.480 43,553 -0.23(-8.49%)
Oct 23, 2024 2.700 2.720 2.550 2.710 51,424 -0.02(-0.73%)
Oct 22, 2024 2.750 2.830 2.680 2.730 87,961 +0.00(+0.00%)
Oct 21, 2024 2.710 2.780 2.690 2.730 145,164 +0.10(+3.80%)
Oct 18, 2024 2.560 2.730 2.500 2.630 195,650 +0.21(+8.68%)
Oct 17, 2024 2.420 2.450 2.280 2.420 93,398 +0.00(+0.00%)
Oct 16, 2024 2.400 2.540 2.190 2.420 406,659 -0.18(-6.92%)
Oct 15, 2024 2.620 2.700 2.450 2.600 442,254 -0.07(-2.62%)
Oct 14, 2024 2.580 2.850 2.290 2.670 11,073,444 +0.78(+41.27%)
Oct 11, 2024 1.680 1.890 1.680 1.890 23,919 +0.17(+9.88%)
Oct 10, 2024 1.690 1.740 1.600 1.720 13,722 +0.07(+4.31%)
Oct 09, 2024 1.690 1.700 1.630 1.649 7,920 -0.01(-0.85%)
Oct 08, 2024 1.680 1.690 1.630 1.663 11,167 -0.03(-1.59%)
Oct 07, 2024 1.750 1.780 1.690 1.690 29,943 -0.18(-9.70%)
Oct 04, 2024 1.790 1.900 1.780 1.871 14,728 +0.05(+2.55%)
Oct 03, 2024 1.870 1.920 1.810 1.825 3,312 -0.05(-2.92%)
Oct 02, 2024 1.800 1.880 1.800 1.880 17,268 +0.10(+5.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.