INVA - Innoviva, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.4713.7313.3913.4413.44427,900
Jul 18, 201913.4613.6313.3613.5113.51660,500
Jul 17, 201913.8713.8713.3413.4813.48869,000
Jul 16, 201914.0414.3013.8313.8713.871,196,500
Jul 15, 201914.0814.2014.0314.1014.10759,500
Jul 12, 201914.0314.2013.9914.1414.14399,600
Jul 11, 201914.2014.2013.8114.1114.11632,000
Jul 10, 201914.2614.3214.1114.2314.23322,200
Jul 09, 201914.0114.2214.0014.2114.21391,500
Jul 08, 201914.3714.3713.9514.0714.07986,100
Jul 05, 201914.3514.6014.2914.4014.40365,700
Jul 03, 201914.4414.5614.3814.3914.39329,900
Jul 02, 201914.5714.6414.2514.4314.43316,100
Jul 01, 201914.7014.7014.4614.5514.55636,300
Jun 28, 201914.2714.5814.1114.5614.56961,300
Jun 27, 201914.0214.2613.9914.2314.23665,200
Jun 26, 201913.9914.0913.7914.0014.00718,300
Jun 25, 201914.2314.4513.9613.9913.991,014,300
Jun 24, 201914.3314.3314.0114.2014.20479,300
Jun 21, 201914.3414.3714.0114.2014.20953,100
Jun 20, 201914.4414.5814.3214.4014.40416,100
Jun 19, 201914.3314.4814.2014.3914.391,134,800
Jun 18, 201914.2514.6214.1614.3414.34347,600
Jun 17, 201914.0914.2313.9414.2314.23503,500
Jun 14, 201914.2814.3614.0914.1114.11415,100
Jun 13, 201914.1014.2914.0714.2814.28551,900
Jun 12, 201913.9314.1313.9114.0814.08310,800
Jun 11, 201914.1914.2513.8313.9213.92845,000
Jun 10, 201914.0614.3313.9814.1014.101,004,600
Jun 07, 201913.6914.0413.6214.0014.001,633,600
Jun 06, 201913.9113.9413.6213.6413.64828,400
Jun 05, 201914.4814.4813.8513.8913.891,810,100
Jun 04, 201914.1514.6014.1514.4314.431,171,100
Jun 03, 201913.7014.1713.5314.0814.08836,400
May 31, 201913.9614.0313.5413.6713.671,430,600
May 30, 201914.0614.2814.0214.0714.07696,500
May 29, 201914.1314.2013.9314.0614.061,634,500
May 28, 201914.5114.6514.2314.2414.24676,600
May 24, 201914.4514.6614.3614.5114.511,145,400
May 23, 201914.4214.6814.3314.4114.411,043,300
May 22, 201914.4514.7314.3314.5414.54659,500
May 21, 201914.2614.6714.2614.5014.502,125,300
May 20, 201914.5614.5814.1414.2114.211,410,600
May 17, 201914.6714.8214.5414.6014.60741,800
May 16, 201914.7314.9914.7314.8214.821,895,300
May 15, 201914.5514.7314.4114.7114.711,926,200
May 14, 201914.2914.6314.2514.6014.60862,100
May 13, 201914.3714.5014.1114.1814.181,749,500
May 10, 201914.5514.6314.3714.5614.561,229,800
May 09, 201914.5514.6914.3814.6214.621,036,900
May 08, 201914.8714.9814.6014.6614.66893,400
May 07, 201914.8615.2714.7814.8814.882,170,500
May 06, 201914.5814.9714.5114.9514.95877,800
May 03, 201914.9315.0414.7014.7314.73920,100
May 02, 201913.9214.9613.6614.9414.941,249,300
May 01, 201913.9914.1113.7113.9513.95881,800
Apr 30, 201913.8314.0713.7014.0314.031,123,800
Apr 29, 201913.8313.9413.7613.7713.77471,600
Apr 26, 201913.6713.9013.5213.7813.78643,800
Apr 25, 201913.6313.7513.4313.5913.59805,700
Apr 24, 201913.8313.8913.0913.7213.721,206,500
Apr 23, 201913.4313.8013.3413.7713.77852,900
Apr 22, 201913.1113.6213.0713.4313.43735,600
Apr 18, 201913.3713.4213.0713.1013.10637,400
Apr 17, 201913.8113.8113.1913.3713.371,128,100
Apr 16, 201913.8413.8813.7013.7813.78425,000
Apr 15, 201914.0514.1713.6113.7913.79494,800
Apr 12, 201914.0914.1813.9414.0214.02725,700
Apr 11, 201914.2414.2513.9214.0314.03506,400
Apr 10, 201914.1114.2814.0914.2214.22448,800
Apr 09, 201914.3614.4714.1414.1414.14545,300
Apr 08, 201914.4414.5114.2414.3714.37778,000
Apr 05, 201914.3014.5514.2414.4714.471,299,500
Apr 04, 201913.9514.4113.9414.2914.29843,000
Apr 03, 201913.8414.0113.7813.9213.92381,000
Apr 02, 201914.0014.0213.7713.8213.82731,700
Apr 01, 201914.0914.2713.8614.0214.02827,300
Mar 29, 201913.9814.1313.8914.0314.031,070,700
Mar 28, 201913.7314.1213.7313.9613.96562,500
Mar 27, 201914.0414.0713.6213.6913.69668,500
Mar 26, 201913.8014.1513.6714.0514.051,213,300
Mar 25, 201913.7113.8713.5513.7413.74735,200
Mar 22, 201913.8914.0813.6713.7413.74875,300
Mar 21, 201913.6714.0813.6513.9513.95514,200
Mar 20, 201914.1614.2413.9313.9313.93798,700
Mar 19, 201914.2514.4014.1214.1614.16417,900
Mar 18, 201914.1514.3814.0314.1814.18579,300
Mar 15, 201914.4714.4713.9714.1614.161,360,600
Mar 14, 201914.2414.3714.0914.1414.14699,200
Mar 13, 201914.2914.6714.2514.2614.26919,900
Mar 12, 201914.1214.4514.1014.2814.28686,000
Mar 11, 201914.0214.2313.8914.1414.14559,500
Mar 08, 201914.1314.2113.6214.0114.01832,500
Mar 07, 201914.3714.4914.1314.2114.21646,600
Mar 06, 201914.7114.7114.3514.4014.40923,100
Mar 05, 201914.8115.0514.6114.6514.65976,500
Mar 04, 201915.3815.4014.5914.8314.831,564,900
Mar 01, 201915.7815.8915.1315.3315.331,158,100
Feb 28, 201915.9316.1015.6315.7015.701,329,700
Feb 27, 201916.0316.2915.7715.9215.92974,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...