Skip to main content
Innoviva, Inc. (INVA)
NASDAQ: INVA · Real-Time Price · USD
17.84
-0.09 (-0.50%)
At close: Dec 20, 2024, 4:00 PM
18.00
+0.16 (0.90%)
After-hours: Dec 20, 2024, 4:02 PM EST

Innoviva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.7818.1517.7617.8417.84-0.50%2,400,707
Dec 19, 202417.9818.2317.8717.9317.930.06%935,433
Dec 18, 202418.3818.5317.8517.9217.92-2.45%795,129
Dec 17, 202418.4218.5918.3518.3718.37-0.27%619,767
Dec 16, 202418.6718.6918.3318.4218.42-0.86%492,777
Dec 13, 202418.5018.6218.3518.5818.580.16%438,337
Dec 12, 202418.8218.8718.5018.5518.55-1.59%653,292
Dec 11, 202419.1019.2018.7518.8518.85-0.79%450,916
Dec 10, 202419.2019.2318.8919.0019.00-0.89%831,140
Dec 9, 202419.0519.2818.9519.1719.170.63%515,344
Dec 6, 202419.0019.1818.8919.0519.050.69%391,880
Dec 5, 202418.8518.9818.5518.9218.920.26%354,456
Dec 4, 202418.9719.1018.8218.8718.87-0.63%459,053
Dec 3, 202419.0819.1518.8318.9918.99-0.68%602,938
Dec 2, 202419.0119.2118.7919.1219.120.68%826,443
Nov 29, 202419.0519.1818.7918.9918.99-0.31%411,970
Nov 27, 202419.1519.2018.9519.0519.05-0.47%448,565
Nov 26, 202419.1419.2418.9319.1419.14-0.26%1,139,545
Nov 25, 202419.2219.5819.1719.1919.190.21%926,006
Nov 22, 202419.0919.3019.0019.1519.150.47%894,114
Nov 21, 202419.2019.3018.9819.0619.06-0.47%655,846
Nov 20, 202419.0919.2218.9719.1519.150.31%2,493,316
Nov 19, 202418.8119.3118.7919.0919.090.74%595,245
Nov 18, 202418.9119.1918.8618.9518.950.26%553,637
Nov 15, 202419.2819.2918.7718.9018.90-1.77%627,919
Nov 14, 202420.0120.2218.4019.2419.24-4.28%1,294,994
Nov 13, 202421.2421.2620.0520.1020.10-1.08%679,148
Nov 12, 202420.1021.2819.9720.3220.320.99%2,331,044
Nov 11, 202420.2520.3220.0620.1220.12-0.30%518,781
Nov 8, 202420.1220.3219.9520.1820.180.90%695,692
Nov 7, 202419.8920.2819.7220.0020.000.40%803,070
Nov 6, 202419.9520.2919.9219.9219.922.52%733,831
Nov 5, 202419.3119.5719.2119.4319.430.36%335,759
Nov 4, 202419.1719.4819.0819.3619.360.52%429,318
Nov 1, 202419.6619.7819.0019.2619.26-1.53%459,008
Oct 31, 202419.5819.7219.5019.5619.56-0.76%335,997
Oct 30, 202419.7019.8719.6519.7119.71-0.90%327,003
Oct 29, 202419.7919.9319.7619.8919.89-0.20%245,035
Oct 28, 202419.7820.1419.7519.9319.930.81%274,760
Oct 25, 202419.8020.0119.7219.7719.77-0.15%219,149
Oct 24, 202419.7919.9519.7219.8019.80-0.10%298,756
Oct 23, 202419.8919.9819.7619.8219.82-0.75%211,477
Oct 22, 202419.7819.9819.7019.9719.970.60%325,899
Oct 21, 202420.0220.0219.7819.8519.85-0.90%367,725
Oct 18, 202420.1620.1619.8920.0320.03-0.69%215,950
Oct 17, 202420.2220.3720.1420.1720.17-0.20%226,913
Oct 16, 202419.9020.3519.7920.2120.211.66%402,840
Oct 15, 202419.8320.1619.8119.8819.88-0.05%344,524
Oct 14, 202419.8019.9119.7219.8919.890.45%2,044,399
Oct 11, 202419.5219.8819.5119.8019.801.59%201,290
Oct 10, 202419.5519.5519.2219.4919.49-0.81%313,861
Oct 9, 202419.8719.8919.4119.6519.65-0.91%467,233
Oct 8, 202419.8920.0219.7819.8319.830.46%357,039
Oct 7, 202419.6820.0019.4419.7419.740.36%409,813
Oct 4, 202419.5719.8319.5419.6719.670.87%283,071
Oct 3, 202419.5619.7019.3119.5019.50-0.31%1,175,599
Oct 2, 202419.3819.7119.3619.5619.560.31%268,813
Oct 1, 202419.3119.6119.1619.5019.500.98%387,949
Sep 30, 202419.2719.4219.1819.3119.31-0.05%393,226
Sep 27, 202419.0519.6319.0519.3219.322.01%639,727
Sep 26, 202418.8719.0918.8018.9418.940.42%393,126
Sep 25, 202418.9418.9618.8018.8618.86-0.21%560,516
Sep 24, 202418.9119.0518.7718.9018.90-0.05%1,040,934
Sep 23, 202419.4519.4618.7318.9118.91-2.32%578,903
Sep 20, 202419.6419.6819.2919.3619.36-1.58%1,810,255
Sep 19, 202419.6919.7919.5419.6719.670.67%289,534
Sep 18, 202419.6819.8319.4219.5419.54-0.86%399,196
Sep 17, 202420.1120.1219.7119.7119.71-1.65%506,045
Sep 16, 202419.9020.1919.9020.0420.041.16%363,714
Sep 13, 202419.7219.8719.7119.8119.811.02%272,976
Sep 12, 202419.4119.7019.3119.6119.611.08%393,742
Sep 11, 202419.3919.4519.0219.4019.40-0.41%355,756
Sep 10, 202419.2219.4919.1219.4819.481.14%490,783
Sep 9, 202418.9919.4218.8819.2619.261.00%434,975
Sep 6, 202419.3919.5818.8319.0719.07-1.75%711,386
Sep 5, 202419.7419.8519.3119.4119.41-1.42%595,207
Sep 4, 202419.5819.7319.3819.6919.690.87%703,963
Sep 3, 202419.4119.7519.2319.5219.520.72%664,853
Aug 30, 202419.1119.4519.1119.3819.381.47%444,369
Aug 29, 202419.2019.2919.0919.1019.10-0.37%312,534
Aug 28, 202419.0919.3419.0919.1719.170.31%297,922
Aug 27, 202419.0119.2618.8319.1119.110.90%438,745
Aug 26, 202419.0419.2918.9218.9418.940.42%621,461
Aug 23, 202418.6919.0018.5818.8618.861.18%375,833
Aug 22, 202418.5318.6518.4118.6418.640.49%416,920
Aug 21, 202418.5618.6318.4018.5518.550.32%309,227
Aug 20, 202418.5718.5718.3018.4918.49-0.22%278,168
Aug 19, 202418.2518.6018.2518.5318.530.93%406,297
Aug 16, 202418.4018.4718.2718.3618.36-0.27%315,772
Aug 15, 202418.6118.7518.2618.4118.410.27%251,261
Aug 14, 202418.5518.5518.3218.3618.36-1.02%251,505
Aug 13, 202418.3418.7418.3218.5518.551.64%291,323
Aug 12, 202418.2518.3718.1318.2518.25-0.16%236,634
Aug 9, 202418.2818.3818.1018.2818.280.16%264,468
Aug 8, 202418.3018.5218.1718.2518.250.61%199,424
Aug 7, 202418.4418.4418.0018.1418.14-1.25%398,307
Aug 6, 202418.3118.6117.9818.3718.370.33%490,451
Aug 5, 202418.3618.5718.1318.3118.31-4.04%662,323
Aug 2, 202418.8219.2118.6719.0819.08-1.09%469,303
Aug 1, 202418.0119.4417.6019.2919.292.39%876,082