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)

3.605 +0.195 (+5.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 3.410 3.770 3.250 3.605 86,072 +0.19(+5.72%)
Jun 05, 2025 3.390 3.594 3.380 3.410 5,790 +0.03(+0.89%)
Jun 04, 2025 3.520 3.610 3.380 3.380 2,990 -0.24(-6.63%)
Jun 03, 2025 3.190 3.750 3.190 3.620 222,237 +0.23(+6.78%)
Jun 02, 2025 3.270 3.600 3.134 3.390 13,650 +0.00(+0.00%)
May 29, 2025 3.390 113 +0.10(+3.11%)
May 28, 2025 3.335 3.485 3.160 3.288 7,932 -0.07(-2.15%)
May 27, 2025 3.250 3.500 3.250 3.360 61,948 +0.27(+8.59%)
May 23, 2025 3.000 3.120 3.000 3.094 4,664 -0.03(-1.08%)
May 22, 2025 3.150 3.300 3.110 3.128 5,733 +0.02(+0.58%)
May 21, 2025 3.320 3.320 3.070 3.110 4,352 -0.19(-5.72%)
May 20, 2025 3.030 3.310 3.030 3.299 5,628 +0.15(+4.72%)
May 19, 2025 3.130 3.235 3.130 3.150 7,314 +0.04(+1.29%)
May 16, 2025 3.360 3.360 3.110 3.110 28,404 -0.26(-7.72%)
May 15, 2025 3.640 3.890 3.370 3.370 15,785 -0.13(-3.73%)
May 14, 2025 3.570 3.570 3.402 3.501 1,693 -0.08(-2.34%)
May 13, 2025 3.601 3.680 3.510 3.584 11,419 +0.07(+2.12%)
May 12, 2025 3.502 3.600 3.484 3.510 5,661 -0.11(-3.04%)
May 09, 2025 3.580 3.620 3.490 3.620 11,802 +0.10(+2.84%)
May 08, 2025 3.470 3.765 3.400 3.520 18,855 -0.08(-2.09%)
May 07, 2025 3.450 3.630 3.450 3.595 18,549 +0.14(+4.11%)
May 06, 2025 3.500 3.650 3.424 3.453 12,321 -0.07(-2.04%)
May 05, 2025 3.530 3.700 3.285 3.525 29,066 +0.14(+4.23%)
May 02, 2025 3.568 3.731 3.300 3.382 31,870 -0.12(-3.37%)
May 01, 2025 3.790 3.810 3.500 3.500 10,522 -0.20(-5.41%)
Apr 30, 2025 3.690 3.726 3.500 3.700 36,732 -0.06(-1.57%)
Apr 29, 2025 3.890 3.890 3.740 3.759 1,152 -0.05(-1.20%)
Apr 28, 2025 3.830 3.870 3.720 3.805 9,203 -0.09(-2.20%)
Apr 25, 2025 3.770 3.900 3.770 3.890 5,289 +0.12(+3.18%)
Apr 24, 2025 3.690 3.840 3.690 3.770 10,566 -0.14(-3.58%)
Apr 23, 2025 3.900 4.050 3.770 3.910 38,964 +0.08(+2.09%)
Apr 22, 2025 3.790 3.989 3.570 3.830 60,776 +0.27(+7.58%)
Apr 21, 2025 3.470 3.610 3.260 3.560 30,014 +0.20(+5.95%)
Apr 17, 2025 3.430 3.440 3.160 3.360 15,372 +0.05(+1.51%)
Apr 16, 2025 3.390 3.418 3.270 3.310 8,253 -0.09(-2.70%)
Apr 15, 2025 3.243 3.450 3.243 3.402 5,467 +0.11(+3.42%)
Apr 14, 2025 3.270 3.350 3.200 3.290 28,739 -0.07(-2.00%)
Apr 11, 2025 3.240 3.430 3.134 3.357 11,740 +0.28(+8.98%)
Apr 10, 2025 3.470 3.470 3.070 3.080 17,669 -0.10(-3.14%)
Apr 09, 2025 3.110 3.180 3.040 3.180 11,186 +0.14(+4.61%)
Apr 08, 2025 3.150 3.290 3.001 3.040 20,510 -0.06(-1.94%)
Apr 07, 2025 2.990 3.250 2.900 3.100 68,401 +0.04(+1.14%)
Apr 04, 2025 3.460 3.460 2.900 3.065 75,751 +0.04(+1.49%)
Apr 03, 2025 3.120 3.370 3.020 3.020 16,962 -0.08(-2.58%)
Apr 02, 2025 3.150 3.260 2.950 3.100 17,568 +0.16(+5.44%)
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 Of Service.