Indicators

Inventiva S.A. ADR (NQ: IVA )

3.670 +0.110 (+3.09%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.69	13.79	13.66	13.66	585	-0.54(-3.80%)
May 27, 2021	14.30	14.49	14.20	14.20	3,836	-0.15(-1.08%)
May 26, 2021	14.60	14.60	14.17	14.35	6,360	-0.03(-0.18%)
May 25, 2021	14.34	14.56	14.25	14.38	5,366	-0.22(-1.51%)
May 24, 2021	14.85	14.85	14.45	14.60	5,886	-0.25(-1.68%)
May 21, 2021	14.85	14.85	14.85	14.85	1,259	+0.27(+1.85%)
May 20, 2021	14.57	14.58	14.57	14.58	761	-0.02(-0.14%)
May 19, 2021	14.45	14.60	14.42	14.60	6,283	-0.10(-0.68%)
May 18, 2021	14.75	14.76	14.58	14.70	16,872	-0.05(-0.34%)
May 17, 2021	14.20	14.95	14.17	14.75	7,483	+0.55(+3.87%)
May 14, 2021	14.20	14.48	14.20	14.20	10,557	+0.05(+0.35%)
May 13, 2021	14.00	14.15	13.91	14.15	4,345	+0.15(+1.07%)
May 12, 2021	14.35	14.35	13.77	14.00	6,580	-0.35(-2.44%)
May 11, 2021	13.90	14.44	13.88	14.35	13,380	+0.19(+1.34%)
May 10, 2021	14.27	14.32	13.50	14.16	20,471	-0.24(-1.67%)
May 07, 2021	14.51	14.61	14.13	14.40	7,374	-0.02(-0.14%)
May 06, 2021	14.50	14.76	14.06	14.42	23,018	+0.29(+2.09%)
May 05, 2021	14.30	14.30	14.05	14.12	8,591	-0.39(-2.72%)
May 04, 2021	14.22	14.52	14.09	14.52	9,306	-0.24(-1.63%)

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.