Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

4.0300

-0.1460

(-3.50%)

At close: 03:36PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	3.6800	4.1000	3.6800	4.0300	4.0300	6,500
Mar 23, 2023	4.1000	4.1800	4.0000	4.1760	4.1760	4,100
Mar 22, 2023	4.0000	4.2600	4.0000	4.0500	4.0500	4,400
Mar 21, 2023	4.1500	4.1500	3.9460	4.0000	4.0000	10,000
Mar 20, 2023	4.3900	4.5800	4.1000	4.2710	4.2710	14,900
Mar 17, 2023	4.6800	4.7700	4.0400	4.5600	4.5600	73,800
Mar 16, 2023	4.1500	4.4300	4.1000	4.4300	4.4300	5,800
Mar 15, 2023	4.2800	4.2800	4.0300	4.0300	4.0300	1,500
Mar 14, 2023	4.4700	4.4700	4.4700	4.4700	4.4700	400
Mar 13, 2023	4.5500	4.5500	4.4100	4.4700	4.4700	4,200
Mar 10, 2023	4.7500	4.7500	4.6000	4.6000	4.6000	5,400
Mar 09, 2023	4.6700	4.9850	4.5500	4.6000	4.6000	12,200
Mar 08, 2023	5.3500	5.3500	4.8000	5.2800	5.2800	7,600
Mar 07, 2023	4.9700	5.4390	4.9000	4.9200	4.9200	5,900
Mar 06, 2023	5.0400	5.0500	4.9500	5.0500	5.0500	10,400
Mar 03, 2023	5.0100	5.0670	4.9000	4.9200	4.9200	14,000
Mar 02, 2023	5.1060	5.1060	5.0100	5.0550	5.0550	800
Mar 01, 2023	5.2050	5.2050	5.2050	5.2050	5.2050	1,000
Feb 28, 2023	5.0390	5.1100	5.0100	5.1100	5.1100	1,300
Feb 27, 2023	5.0100	5.5100	5.0100	5.3250	5.3250	7,100
Feb 24, 2023	5.3000	5.3500	5.0500	5.0500	5.0500	5,900
Feb 23, 2023	5.5500	5.5500	5.5500	5.5500	5.5500	-
Feb 22, 2023	6.1600	6.1600	5.0900	5.5500	5.5500	20,200
Feb 21, 2023	6.0700	6.1000	6.0000	6.1000	6.1000	1,700
Feb 17, 2023	6.2000	6.4400	6.0400	6.1500	6.1500	9,600
Feb 16, 2023	5.9000	6.1500	5.9000	6.0000	6.0000	3,200
Feb 15, 2023	6.0500	6.1540	6.0500	6.1540	6.1540	700
Feb 14, 2023	6.2000	6.3140	6.0500	6.0600	6.0600	8,700
Feb 13, 2023	6.1400	6.1400	6.0300	6.0600	6.0600	2,800
Feb 10, 2023	5.9100	6.4900	5.9100	6.4700	6.4700	14,400
Feb 09, 2023	5.9700	6.4500	5.9700	6.4500	6.4500	1,000
Feb 08, 2023	6.0800	6.2500	5.7900	5.7900	5.7900	1,000
Feb 07, 2023	6.2150	6.2200	6.2150	6.2200	6.2200	1,500
Feb 06, 2023	6.1000	6.3000	6.1000	6.2500	6.2500	1,400
Feb 03, 2023	6.2500	6.2500	6.1000	6.1000	6.1000	2,300
Feb 02, 2023	6.4520	6.4520	6.0800	6.0900	6.0900	2,100
Feb 01, 2023	6.2200	6.2200	5.9800	5.9800	5.9800	3,100
Jan 31, 2023	6.0000	6.2210	6.0000	6.2210	6.2210	8,200
Jan 30, 2023	6.0800	6.2900	5.5520	6.0300	6.0300	1,800
Jan 27, 2023	6.1330	6.3000	6.0500	6.0500	6.0500	4,700
Jan 26, 2023	6.1500	6.1500	6.1500	6.1500	6.1500	300
Jan 25, 2023	6.3300	6.3300	6.0000	6.1500	6.1500	900
Jan 24, 2023	6.4000	6.4000	6.1600	6.2800	6.2800	8,100
Jan 23, 2023	6.0900	6.5300	6.0900	6.5300	6.5300	11,100
Jan 20, 2023	6.0610	6.4000	6.0610	6.1000	6.1000	3,500
Jan 19, 2023	6.2300	6.3000	5.9900	6.1000	6.1000	10,500
Jan 18, 2023	6.8200	6.8200	6.2000	6.4000	6.4000	12,400
Jan 17, 2023	6.6000	6.6000	6.0500	6.3750	6.3750	22,300
Jan 13, 2023	5.5000	6.3200	5.4700	6.0500	6.0500	10,300
Jan 12, 2023	5.5000	5.5000	5.5000	5.5000	5.5000	600
Jan 11, 2023	5.1100	5.4300	5.1100	5.4000	5.4000	7,600
Jan 10, 2023	5.0000	5.0650	5.0000	5.0550	5.0550	1,700
Jan 09, 2023	4.9900	5.2200	4.9900	5.2040	5.2040	4,200
Jan 06, 2023	4.7000	4.8550	4.7000	4.8550	4.8550	1,000
Jan 05, 2023	5.1000	5.1000	4.7000	4.7000	4.7000	10,100
Jan 04, 2023	4.9200	5.1000	4.9000	5.1000	5.1000	10,400
Jan 03, 2023	4.7900	4.9800	4.7000	4.9700	4.9700	1,700
Dec 30, 2022	4.5700	4.5700	4.4600	4.4600	4.4600	600
Dec 29, 2022	4.3100	4.6280	4.3100	4.6100	4.6100	2,200
Dec 28, 2022	4.3700	4.5050	4.3700	4.4800	4.4800	2,700
Dec 27, 2022	4.4200	4.5410	4.3500	4.3800	4.3800	11,900
Dec 23, 2022	4.5850	4.7600	4.4100	4.4500	4.4500	6,400
Dec 22, 2022	4.4320	4.6000	4.4320	4.6000	4.6000	6,500
Dec 21, 2022	4.5000	4.5300	4.2500	4.5000	4.5000	6,300
Dec 20, 2022	4.4000	4.5000	4.4000	4.4720	4.4720	1,800
Dec 19, 2022	4.4000	4.5000	4.2990	4.5000	4.5000	22,200
Dec 16, 2022	4.0000	4.3500	4.0000	4.1750	4.1750	5,400
Dec 15, 2022	4.0240	4.1100	4.0240	4.0700	4.0700	1,000
Dec 14, 2022	4.2500	4.2500	4.0100	4.0100	4.0100	1,000
Dec 13, 2022	4.1950	4.1950	4.1950	4.1950	4.1950	400
Dec 12, 2022	4.0400	4.2000	3.8900	4.0800	4.0800	16,900
Dec 09, 2022	4.1000	4.2200	4.0400	4.2000	4.2000	2,300
Dec 08, 2022	4.2700	4.2800	4.2400	4.2800	4.2800	1,400
Dec 07, 2022	4.3500	4.4900	4.3500	4.4900	4.4900	500
Dec 06, 2022	4.4700	4.4700	4.3000	4.4500	4.4500	4,800
Dec 05, 2022	4.4000	4.4500	4.3790	4.4500	4.4500	1,400
Dec 02, 2022	4.1200	4.3800	4.1200	4.3800	4.3800	2,600
Dec 01, 2022	4.2450	4.3800	4.2000	4.3500	4.3500	5,400
Nov 30, 2022	4.0640	4.2000	4.0000	4.1750	4.1750	10,200
Nov 29, 2022	4.5000	4.5000	4.1000	4.1600	4.1600	13,900
Nov 28, 2022	3.8700	4.5000	3.8700	4.1600	4.1600	14,100
Nov 25, 2022	4.1100	4.3710	3.7000	3.7500	3.7500	25,700
Nov 23, 2022	3.9450	4.1860	3.8000	4.0300	4.0300	15,600
Nov 22, 2022	4.0400	4.2540	3.8150	3.8150	3.8150	7,500
Nov 21, 2022	4.2500	4.4500	3.8600	3.8600	3.8600	28,500
Nov 18, 2022	4.7380	4.7380	4.3900	4.3900	4.3900	3,700
Nov 17, 2022	4.5000	4.6900	4.5000	4.6900	4.6900	8,500
Nov 16, 2022	4.3430	4.4200	4.2000	4.2950	4.2950	4,600
Nov 15, 2022	4.3000	4.5500	4.2100	4.3650	4.3650	11,200
Nov 14, 2022	4.6000	4.8500	4.3000	4.3000	4.3000	24,300
Nov 11, 2022	4.2540	5.2700	4.0800	4.2700	4.2700	19,700
Nov 10, 2022	4.0000	4.1100	3.9150	3.9410	3.9410	13,200
Nov 09, 2022	4.2500	4.4350	3.6800	3.8500	3.8500	17,000
Nov 08, 2022	4.2520	4.3200	4.2000	4.2900	4.2900	9,000
Nov 07, 2022	4.0700	4.3500	4.0700	4.2970	4.2970	5,100
Nov 04, 2022	4.5200	4.5200	4.1660	4.1700	4.1700	7,900
Nov 03, 2022	4.6200	4.6200	4.2500	4.2500	4.2500	6,600
Nov 02, 2022	4.3400	5.4400	4.3400	4.5300	4.5300	8,300
Nov 01, 2022	4.5600	4.8340	4.5600	4.6400	4.6400	8,100
Oct 31, 2022	4.9500	4.9500	4.5500	4.5800	4.5800	28,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Inventiva S.A. (IVA)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)