Canada markets close in 1 hour 44 minutes

Innoviva, Inc. (INVA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.02-0.52 (-3.35%)
As of 02:16PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.5315.5314.9415.0215.02288,463
Apr 29, 202415.2315.6015.1215.5415.54593,600
Apr 26, 202415.0115.2914.9815.2615.26289,700
Apr 25, 202415.0815.0914.9014.9914.99662,200
Apr 24, 202415.1815.3015.0415.1615.16529,700
Apr 23, 202414.9515.3514.8915.1715.171,492,800
Apr 22, 202414.9815.1614.8314.9314.93777,100
Apr 19, 202414.6915.0214.6914.9514.95635,900
Apr 18, 202414.4914.7114.4414.6914.69636,400
Apr 17, 202414.4814.6314.3514.4814.48520,600
Apr 16, 202414.4014.5514.3314.4714.47499,200
Apr 15, 202414.5814.7314.3614.4014.40552,400
Apr 12, 202414.6814.6814.4914.6314.63456,000
Apr 11, 202414.6614.7414.5314.7114.71343,300
Apr 10, 202414.5114.7114.4614.6014.60641,700
Apr 09, 202414.7614.8814.6814.7214.72331,400
Apr 08, 202414.6914.7914.5914.7314.73444,900
Apr 05, 202414.6214.7414.5114.6614.66873,400
Apr 04, 202414.9315.0314.5714.6614.66523,200
Apr 03, 202414.7414.8214.3314.8114.811,238,000
Apr 02, 202415.1615.2514.7614.8014.80721,800
Apr 01, 202415.3015.3015.0115.2115.21523,900
Mar 28, 202415.2315.3915.1315.2415.24490,200
Mar 27, 202415.1015.3815.0515.2915.29370,300
Mar 26, 202415.1515.2514.9714.9814.98527,000
Mar 25, 202415.1315.2815.0715.0915.09386,600
Mar 22, 202415.0615.1115.0015.0915.09888,900
Mar 21, 202414.8615.1514.8214.9914.99683,900
Mar 20, 202414.5814.8114.4814.7914.79369,900
Mar 19, 202414.6114.7614.5514.6314.63483,000
Mar 18, 202414.8314.9914.5514.5614.561,015,900
Mar 15, 202414.6414.8914.6314.8614.862,777,900
Mar 14, 202414.7114.8414.6514.7214.72905,800
Mar 13, 202414.7814.8914.6914.7514.75654,300
Mar 12, 202414.7314.8814.6214.8214.82694,000
Mar 11, 202414.7314.9414.6314.7914.79613,000
Mar 08, 202415.1215.3414.8014.8414.84990,700
Mar 07, 202415.2115.3115.0315.0815.081,349,700
Mar 06, 202414.9915.3314.9715.1815.18659,100
Mar 05, 202415.2115.2614.7214.8814.88953,900
Mar 04, 202415.1915.4514.9715.2615.261,015,200
Mar 01, 202416.6616.6615.1615.2415.241,475,300
Feb 29, 202415.5115.5115.1015.2815.28597,000
Feb 28, 202415.3115.6115.2215.3515.35515,800
Feb 27, 202415.5515.5515.3115.3715.371,311,900
Feb 26, 202415.4515.6615.2715.5215.521,428,100
Feb 23, 202415.5715.6415.3515.4815.48759,300
Feb 22, 202415.5815.6315.3615.4815.48822,100
Feb 21, 202415.7215.8015.5115.6715.67720,400
Feb 20, 202415.8015.9815.7515.8015.80391,600
Feb 16, 202415.9415.9715.7815.8615.86472,600
Feb 15, 202415.7116.1515.7116.0016.00619,800
Feb 14, 202415.5815.8715.4715.8015.80552,500
Feb 13, 202415.5315.6415.3615.4815.48541,000
Feb 12, 202415.6515.7915.3915.7115.71587,700
Feb 09, 202415.5915.7015.4415.6915.69463,800
Feb 08, 202415.4915.6415.3715.6015.60396,700
Feb 07, 202415.8115.8115.4815.5315.53463,500
Feb 06, 202415.8516.0515.8115.8915.89371,400
Feb 05, 202415.8515.9715.6515.8215.82573,700
Feb 02, 202416.2016.2815.8815.9015.90637,100
Feb 01, 202416.2516.5316.1316.2916.29500,100
Jan 31, 202416.5416.5816.1316.2016.20527,300
Jan 30, 202416.6816.7216.4416.4716.47254,900
Jan 29, 202416.3816.7616.3516.7516.75597,300
Jan 26, 202416.6716.7216.4316.4516.45239,100
Jan 25, 202416.4416.5516.3116.5216.52750,100
Jan 24, 202416.7416.7416.3116.3416.34392,800
Jan 23, 202416.8316.8416.5716.6716.67368,100
Jan 22, 202416.3616.7916.3016.7716.77446,800
Jan 19, 202416.1116.2615.9316.2616.26389,300
Jan 18, 202416.1616.1716.0116.0516.05316,400
Jan 17, 202416.2616.3216.0416.1016.10951,900
Jan 16, 202416.2816.4416.0716.4216.42900,200
Jan 12, 202416.5416.5416.2716.3716.37297,500
Jan 11, 202416.5316.5615.3616.4116.41570,200
Jan 10, 202416.4416.6816.2516.6616.66448,300
Jan 09, 202416.4416.5416.3216.4516.45623,000
Jan 08, 202416.5316.5916.2316.4816.48737,500
Jan 05, 202416.7816.8016.5716.5816.58788,800
Jan 04, 202416.5616.8616.4516.7816.781,198,400
Jan 03, 202416.4116.5416.3016.4516.45638,400
Jan 02, 202415.9416.4515.7916.3716.37464,300
Dec 29, 202316.1616.2116.0016.0416.04363,200
Dec 28, 202316.2116.3616.1516.2116.21352,200
Dec 27, 202316.2716.3916.1916.2716.27344,200
Dec 26, 202316.2216.3616.1716.2716.27363,500
Dec 22, 202316.2616.4316.1816.2216.22452,900
Dec 21, 202316.0216.2315.9516.2116.21760,500
Dec 20, 202315.9916.1115.8915.9715.97625,500
Dec 19, 202315.7515.9815.7115.9315.93627,600
Dec 18, 202315.5315.6915.2515.6615.66615,800
Dec 15, 202315.3815.6315.1915.4915.495,591,300
Dec 14, 202315.8415.8615.0315.3815.381,369,700
Dec 13, 202315.5515.8015.4115.7015.701,150,000
Dec 12, 202315.3115.7515.2215.6015.60729,800
Dec 11, 202315.1415.3214.9315.3015.30895,100
Dec 08, 202314.7415.1414.6915.1215.121,093,800
Dec 07, 202314.4214.7814.2514.7614.76842,800
Dec 06, 202314.7114.7714.4114.4414.44718,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...