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 )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 2.192 2.240 2.190 2.220 6,345 +0.00(+0.00%)
Jan 07, 2025 2.200 2.276 2.190 2.220 8,085 +0.02(+0.91%)
Jan 06, 2025 2.210 2.210 2.170 2.200 1,288 +0.04(+1.85%)
Jan 03, 2025 2.187 2.195 2.140 2.160 4,171 +0.02(+0.93%)
Jan 02, 2025 2.190 2.248 2.140 2.140 11,752 +0.00(+0.00%)
Dec 31, 2024 2.140 0 -0.13(-5.73%)
Dec 30, 2024 2.330 2.333 2.233 2.270 7,718 +0.07(+3.18%)
Dec 27, 2024 2.223 2.234 2.190 2.200 4,330 -0.04(-1.78%)
Dec 26, 2024 2.150 2.240 2.150 2.240 7,440 +0.04(+1.81%)
Dec 24, 2024 2.230 2.250 2.200 2.200 15,021 -0.01(-0.37%)
Dec 23, 2024 2.300 2.300 2.148 2.208 9,217 -0.14(-6.03%)
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%)
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.