Inventiva S.A. (IVA)
NASDAQ: IVA · Real-Time Price · USD
3.565
+0.183 (5.41%)
May 5, 2025, 4:00 PM EDT - Market closed
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.53 | 3.70 | 3.29 | 3.53 | 3.53 | 4.23% | 29,066 |
| May 2, 2025 | 3.57 | 3.73 | 3.30 | 3.38 | 3.38 | -3.37% | 31,870 |
| May 1, 2025 | 3.79 | 3.81 | 3.50 | 3.50 | 3.50 | -5.41% | 10,522 |
| Apr 30, 2025 | 3.69 | 3.73 | 3.50 | 3.70 | 3.70 | -1.57% | 36,732 |
| Apr 29, 2025 | 3.89 | 3.89 | 3.74 | 3.76 | 3.76 | -1.21% | 1,152 |
| Apr 28, 2025 | 3.83 | 3.87 | 3.72 | 3.81 | 3.81 | -2.19% | 9,203 |
| Apr 25, 2025 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 3.18% | 5,289 |
| Apr 24, 2025 | 3.69 | 3.84 | 3.69 | 3.77 | 3.77 | -3.58% | 10,566 |
| Apr 23, 2025 | 3.90 | 4.05 | 3.77 | 3.91 | 3.91 | 2.09% | 38,965 |
| Apr 22, 2025 | 3.79 | 3.99 | 3.57 | 3.83 | 3.83 | 7.58% | 60,776 |
| Apr 21, 2025 | 3.47 | 3.61 | 3.26 | 3.56 | 3.56 | 5.95% | 30,014 |
| Apr 17, 2025 | 3.43 | 3.44 | 3.16 | 3.36 | 3.36 | 1.51% | 15,372 |
| Apr 16, 2025 | 3.39 | 3.42 | 3.27 | 3.31 | 3.31 | -2.70% | 8,253 |
| Apr 15, 2025 | 3.24 | 3.45 | 3.24 | 3.40 | 3.40 | 3.40% | 5,467 |
| Apr 14, 2025 | 3.27 | 3.35 | 3.20 | 3.29 | 3.29 | -2.00% | 28,740 |
| Apr 11, 2025 | 3.24 | 3.43 | 3.13 | 3.36 | 3.36 | 8.99% | 11,740 |
| Apr 10, 2025 | 3.47 | 3.47 | 3.07 | 3.08 | 3.08 | -3.14% | 17,669 |
| Apr 9, 2025 | 3.11 | 3.18 | 3.04 | 3.18 | 3.18 | 4.61% | 11,186 |
| Apr 8, 2025 | 3.15 | 3.29 | 3.00 | 3.04 | 3.04 | -1.94% | 20,510 |
| Apr 7, 2025 | 2.99 | 3.25 | 2.90 | 3.10 | 3.10 | 1.14% | 68,751 |
| Apr 4, 2025 | 3.46 | 3.46 | 2.90 | 3.07 | 3.07 | 1.49% | 75,751 |
| Apr 3, 2025 | 3.12 | 3.37 | 3.02 | 3.02 | 3.02 | -2.58% | 17,067 |
| Apr 2, 2025 | 3.15 | 3.26 | 2.95 | 3.10 | 3.10 | 5.44% | 17,568 |
| Apr 1, 2025 | 3.04 | 3.05 | 2.94 | 2.94 | 2.94 | - | 19,502 |
| Mar 31, 2025 | 2.88 | 3.00 | 2.88 | 2.94 | 2.94 | 1.20% | 7,019 |
| Mar 28, 2025 | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | -4.53% | 3,308 |
| Mar 27, 2025 | 2.70 | 3.04 | 2.70 | 3.04 | 3.04 | 5.84% | 5,991 |
| Mar 26, 2025 | 2.94 | 3.10 | 2.88 | 2.88 | 2.88 | -2.21% | 1,482 |
| Mar 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 767 |
| Mar 24, 2025 | 2.85 | 2.99 | 2.84 | 2.92 | 2.92 | 3.55% | 3,206 |
| Mar 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | 317 |
| Mar 20, 2025 | 2.82 | 3.08 | 2.82 | 2.94 | 2.94 | 1.91% | 1,312 |
| Mar 19, 2025 | 2.80 | 2.91 | 2.79 | 2.89 | 2.89 | -0.52% | 3,213 |
| Mar 18, 2025 | 2.90 | 3.08 | 2.70 | 2.90 | 2.90 | 1.75% | 12,551 |
| Mar 17, 2025 | 2.99 | 3.03 | 2.81 | 2.85 | 2.85 | -4.36% | 30,789 |
| Mar 14, 2025 | 2.91 | 3.00 | 2.74 | 2.98 | 2.98 | -0.67% | 6,833 |
| Mar 13, 2025 | 3.09 | 3.14 | 2.89 | 3.00 | 3.00 | -4.46% | 28,649 |
| Mar 12, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.67% | 2,145 |
| Mar 11, 2025 | 3.14 | 3.14 | 2.96 | 3.00 | 3.00 | -4.46% | 3,910 |
| Mar 10, 2025 | 2.96 | 3.14 | 2.95 | 3.14 | 3.14 | 0.96% | 4,506 |
| Mar 7, 2025 | 2.92 | 3.11 | 2.92 | 3.11 | 3.11 | 13.50% | 6,828 |
| Mar 6, 2025 | 2.71 | 2.93 | 2.71 | 2.74 | 2.74 | -0.72% | 6,445 |
| Mar 5, 2025 | 2.88 | 2.88 | 2.72 | 2.76 | 2.76 | -2.13% | 4,341 |
| Mar 4, 2025 | 2.72 | 2.86 | 2.67 | 2.82 | 2.82 | -4.73% | 29,305 |
| Mar 3, 2025 | 3.15 | 3.15 | 2.96 | 2.96 | 2.96 | -6.62% | 10,022 |
| Feb 28, 2025 | 3.17 | 3.23 | 3.06 | 3.17 | 3.17 | -2.76% | 7,686 |
| Feb 27, 2025 | 3.17 | 3.27 | 2.96 | 3.26 | 3.26 | 3.13% | 16,503 |
| Feb 26, 2025 | 3.19 | 3.22 | 3.15 | 3.16 | 3.16 | 2.63% | 11,766 |
| Feb 25, 2025 | 3.05 | 3.10 | 3.00 | 3.08 | 3.08 | 5.84% | 12,793 |
| Feb 24, 2025 | 2.75 | 2.97 | 2.75 | 2.91 | 2.91 | 2.46% | 12,179 |