Skip to main content
Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
2.510
-0.180 (-6.69%)
Nov 21, 2024, 2:48 PM EST - Market open

Inventiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.702.742.632.742.74-6,668
Nov 19, 20242.632.772.632.742.740.37%17,671
Nov 18, 20242.642.732.632.732.730.37%19,945
Nov 15, 20242.752.752.632.722.722.26%12,542
Nov 14, 20242.632.682.632.662.66-12,648
Nov 13, 20242.602.712.602.662.660.76%7,808
Nov 12, 20242.702.732.522.642.64-2.22%38,072
Nov 11, 20242.702.822.702.702.70-2.53%13,044
Nov 8, 20242.642.852.642.772.773.75%19,721
Nov 7, 20242.762.812.672.672.67-0.37%9,541
Nov 6, 20242.752.752.622.682.68-1.83%26,997
Nov 5, 20242.742.772.672.732.73-1.09%7,229
Nov 4, 20242.602.772.602.762.760.36%33,316
Nov 1, 20242.702.782.672.752.753.38%29,267
Oct 31, 20242.692.792.652.662.66-3.62%36,141
Oct 30, 20242.712.822.702.762.762.99%135,847
Oct 29, 20242.712.812.682.682.68-1.11%33,115
Oct 28, 20242.672.742.672.712.711.88%16,812
Oct 25, 20242.542.802.542.662.667.26%52,543
Oct 24, 20242.662.712.482.482.48-8.49%43,553
Oct 23, 20242.702.722.552.712.71-0.73%51,424
Oct 22, 20242.752.832.682.732.73-87,961
Oct 21, 20242.712.782.692.732.733.80%145,390
Oct 18, 20242.562.732.502.632.638.68%195,650
Oct 17, 20242.422.452.282.422.42-93,398
Oct 16, 20242.402.542.192.422.42-6.92%406,660
Oct 15, 20242.622.702.452.602.60-2.62%443,232
Oct 14, 20242.582.852.292.672.6741.27%11,082,731
Oct 11, 20241.681.891.681.891.899.88%23,919
Oct 10, 20241.691.741.601.721.724.31%13,722
Oct 9, 20241.691.701.631.651.65-0.84%7,920
Oct 8, 20241.681.691.631.661.66-1.60%11,167
Oct 7, 20241.751.781.691.691.69-9.72%29,943
Oct 4, 20241.791.901.781.871.872.58%14,728
Oct 3, 20241.871.921.811.831.83-2.93%3,312
Oct 2, 20241.801.881.801.881.885.62%17,268
Oct 1, 20241.861.881.771.781.78-4.56%15,590
Sep 30, 20241.911.921.831.871.871.36%26,976
Sep 27, 20241.741.851.731.841.842.79%21,820
Sep 26, 20242.102.101.531.791.79-17.32%55,273
Sep 25, 20242.152.192.152.172.17-0.69%5,962
Sep 24, 20242.162.182.162.182.18-0.46%3,401
Sep 23, 20242.122.192.072.192.196.83%1,346
Sep 20, 20242.062.122.052.052.05-2.84%18,065
Sep 19, 20242.162.192.102.112.11-3.65%8,765
Sep 18, 20242.152.232.152.192.190.46%1,972
Sep 17, 20242.192.202.182.182.18-1.36%1,552
Sep 16, 20242.182.262.152.212.21-1.34%6,094
Sep 13, 20242.252.252.212.242.24-0.44%2,696
Sep 12, 20242.162.262.162.252.250.45%4,013
Sep 11, 20242.182.252.132.242.242.75%4,623
Sep 10, 20242.112.262.102.182.18-0.91%1,940
Sep 9, 20242.202.222.202.202.20-1,901
Sep 6, 20242.182.212.092.202.20-1.79%5,349
Sep 5, 20242.252.332.202.242.24-2.18%2,800
Sep 4, 20242.362.562.152.292.29-1.51%9,306
Sep 3, 20242.262.402.262.332.332.65%1,984
Aug 30, 20242.292.552.232.272.27-5.23%5,526
Aug 29, 20242.412.462.392.392.39-0.21%4,234
Aug 28, 20242.432.432.402.402.40-1.44%1,017
Aug 27, 20242.462.462.432.432.431.25%377
Aug 26, 20242.482.482.402.402.40-1,473
Aug 23, 20242.382.452.382.402.400.84%3,450
Aug 22, 20242.382.452.382.382.38-7,087
Aug 21, 20242.452.512.362.382.38-1.65%4,852
Aug 20, 20242.402.452.402.422.423.42%3,412
Aug 19, 20242.332.432.202.342.346.36%6,938
Aug 16, 20242.232.242.202.202.20-2.22%559
Aug 15, 20242.202.252.202.252.253.21%5,845
Aug 14, 20242.192.192.182.182.180.93%2,162
Aug 13, 20242.132.162.112.162.16-0.69%877
Aug 12, 20242.212.252.102.182.183.08%12,275
Aug 9, 20242.182.262.102.112.11-2.31%5,387
Aug 8, 20242.112.182.112.162.16-1.82%3,228
Aug 7, 20242.242.332.202.202.202.33%8,094
Aug 6, 20242.092.232.092.152.15-2.27%14,134
Aug 5, 20242.172.202.172.202.20-3.08%5,718
Aug 2, 20242.222.272.202.272.270.44%7,262
Aug 1, 20242.302.302.262.262.26-1.31%4,016
Jul 31, 20242.292.292.292.292.29-2.55%369
Jul 30, 20242.222.452.222.352.356.24%14,691
Jul 29, 20242.252.302.202.212.21-2.98%6,266
Jul 26, 20242.412.482.202.282.28-28,047
Jul 25, 20242.312.372.152.282.28-3.39%21,292
Jul 24, 20242.472.532.362.362.36-6.76%55,310
Jul 23, 20242.562.562.502.532.53-3.40%3,127
Jul 22, 20242.622.632.612.622.620.77%4,246
Jul 19, 20242.662.712.602.602.602.77%6,077
Jul 18, 20242.642.882.532.532.531.20%10,529
Jul 17, 20242.622.622.502.502.50-3.85%3,405
Jul 16, 20242.602.612.482.602.60-2.55%17,264
Jul 15, 20242.682.822.672.672.67-0.45%6,158
Jul 12, 20242.602.732.602.682.68-1.65%21,464
Jul 11, 20242.472.732.472.732.737.28%25,125
Jul 10, 20242.622.622.502.542.54-3.42%11,317
Jul 9, 20242.662.792.522.632.63-14,357
Jul 8, 20242.602.682.582.632.63-10.85%30,236
Jul 5, 20242.913.052.902.952.95-0.67%3,547
Jul 3, 20242.852.972.852.972.974.21%1,685
Jul 2, 20242.912.912.842.852.85-2.23%4,761