Canada markets closed

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.3200+0.1700 (+4.10%)
At close: 03:45PM EST
4.4500 +0.13 (+3.01%)
After hours: 06:35PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20234.17504.39004.15004.32004.32004,100
Nov 30, 20234.00004.25003.93004.20004.20006,500
Nov 29, 20233.98004.24003.98004.24004.24005,400
Nov 28, 20234.23004.32004.07004.27004.27005,100
Nov 27, 20234.30004.46104.29004.33204.33209,600
Nov 24, 20234.18004.18003.92903.93003.9300900
Nov 22, 20234.10004.10003.88003.99303.993011,000
Nov 21, 20234.06004.06004.06004.06004.06001,400
Nov 20, 20234.02004.09004.00004.02304.023010,400
Nov 17, 20233.90003.97003.88003.94003.94001,700
Nov 16, 20233.76004.07803.76004.07804.07803,300
Nov 15, 20234.00004.00003.75003.90503.90508,600
Nov 14, 20233.80003.97003.65003.81603.81609,100
Nov 13, 20233.97704.00003.66003.71403.71404,900
Nov 10, 20233.91003.91003.60003.69003.69004,200
Nov 09, 20233.86003.99003.74003.76003.76002,500
Nov 08, 20233.99004.04003.79003.79003.79002,800
Nov 07, 20233.81004.02603.81004.01004.01001,600
Nov 06, 20233.78004.00003.77503.77503.77501,400
Nov 03, 20233.59003.90003.59003.90003.90001,100
Nov 02, 20233.57003.94003.57003.78503.78506,000
Nov 01, 20233.68003.87003.68003.73003.73006,300
Oct 31, 20233.65003.89003.65003.78203.78203,600
Oct 30, 20233.69003.80003.69003.73003.73008,300
Oct 27, 20233.65004.01003.65003.70003.700014,700
Oct 26, 20233.83003.87503.64003.64003.64009,000
Oct 25, 20233.70003.87003.68003.85003.85006,500
Oct 24, 20233.77003.91003.68503.91003.91005,200
Oct 23, 20233.56003.80003.56003.80003.800010,800
Oct 20, 20233.64003.86003.56003.79003.79007,900
Oct 19, 20233.68003.72803.62003.72003.72006,800
Oct 18, 20233.65003.85003.59003.72003.72007,900
Oct 17, 20233.81003.84003.67503.70003.700077,300
Oct 16, 20233.96004.00003.88703.91003.91005,400
Oct 13, 20233.86004.01003.86004.00004.00005,000
Oct 12, 20233.82003.95003.81003.85503.85508,800
Oct 11, 20233.81003.87003.81003.87003.8700500
Oct 10, 20233.89403.99503.81003.92003.92008,400
Oct 09, 20234.04004.11603.90004.10004.10004,400
Oct 06, 20234.10004.25504.10004.25004.25006,100
Oct 05, 20234.15004.15004.10004.10004.10004,000
Oct 04, 20234.14004.35004.03004.25004.25006,800
Oct 03, 20234.01004.21504.01004.11004.110014,000
Oct 02, 20234.20004.26204.03004.03004.030041,000
Sept 29, 20234.29004.29004.20004.20004.20002,100
Sept 28, 20234.07004.30004.00004.26004.26003,000
Sept 27, 20234.40004.40004.11004.16004.16006,700
Sept 26, 20234.48004.53504.34004.44004.44008,900
Sept 25, 20234.59004.59004.26504.31004.310025,400
Sept 22, 20234.20004.44704.15004.38004.3800111,600
Sept 21, 20234.15004.20004.07004.19004.190064,000
Sept 20, 20233.78004.01003.78003.83003.83007,500
Sept 19, 20233.85003.85003.62003.81003.81008,100
Sept 18, 20233.71003.89003.71003.87003.870012,200
Sept 15, 20233.99003.99003.70003.70003.700012,500
Sept 14, 20233.85004.07003.84504.07004.070017,700
Sept 13, 20233.87003.89003.71003.79003.790010,600
Sept 12, 20233.46003.69003.46003.69003.69004,000
Sept 11, 20233.61003.72803.56903.72003.72003,400
Sept 08, 20233.74003.74003.52003.54003.54005,500
Sept 07, 20233.54504.00003.49003.86003.860019,600
Sept 06, 20233.75103.79603.60003.61003.61007,300
Sept 05, 20233.66003.96003.64003.93003.930012,400
Sept 01, 20233.77003.93003.65303.66003.660015,900
Aug 31, 20233.80003.80003.47003.70003.7000198,000
Aug 30, 20233.49003.62003.49003.62003.62002,800
Aug 29, 20233.52003.67003.52003.61003.61002,800
Aug 28, 20233.37003.67003.08003.67003.67006,500
Aug 25, 20233.50003.57503.36003.41003.410046,900
Aug 24, 20233.61003.64103.50003.52003.520012,600
Aug 23, 20233.65003.65003.56003.56003.56001,500
Aug 22, 20233.61003.83003.52003.64503.64505,400
Aug 21, 20233.60003.91003.55003.70003.700010,500
Aug 18, 20233.50003.59003.50003.53003.53006,100
Aug 17, 20233.53003.60003.50003.51003.51009,000
Aug 16, 20233.65003.73003.52003.52003.52007,600
Aug 15, 20233.75003.75003.60003.60003.600029,000
Aug 14, 20233.76004.05003.71003.72003.72004,700
Aug 11, 20233.75003.95003.75003.89003.89009,200
Aug 10, 20233.86003.87003.75003.79003.790011,300
Aug 09, 20233.90003.92003.78003.78003.78004,400
Aug 08, 20234.03304.03303.82003.87003.87003,900
Aug 07, 20233.91003.94003.81003.81003.81006,500
Aug 04, 20233.90004.10003.82004.03004.030015,200
Aug 03, 20233.91003.96003.80103.93003.93009,600
Aug 02, 20234.01004.01003.84003.85003.850020,200
Aug 01, 20234.07004.10904.01004.08004.08008,400
Jul 31, 20233.93004.23003.93004.09004.090014,000
Jul 28, 20233.86004.08003.81004.03004.030017,900
Jul 27, 20234.25004.25003.62503.86003.8600102,400
Jul 26, 20233.77003.82503.62003.73003.730012,900
Jul 25, 20233.83003.83003.50003.59003.590050,500
Jul 24, 20233.96003.96003.66003.75003.750042,700
Jul 21, 20234.05004.05003.99004.00004.000014,200
Jul 20, 20234.16004.16003.96003.97003.970013,600
Jul 19, 20234.05004.19004.01004.15004.150035,700
Jul 18, 20234.19004.24004.09004.15004.15006,500
Jul 17, 20234.14004.24003.96704.24004.240027,400
Jul 14, 20234.20004.27004.19004.26004.26003,000
Jul 13, 20234.17004.33004.17004.18004.180024,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...