STOCKS OPEN LOWER AHEAD OF POWELL APPEARANCE

Shares of Bed Bath & Beyond sink after retailer unveils plans to raise US$1B via equity offering

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

6.22

-0.03

(-0.56%)

As of 09:41AM EST. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	6.22	6.25	6.22	6.22	6.22	1,032
Feb 06, 2023	6.10	6.30	6.10	6.25	6.25	1,400
Feb 03, 2023	6.25	6.25	6.10	6.10	6.10	2,300
Feb 02, 2023	6.45	6.45	6.08	6.09	6.09	2,100
Feb 01, 2023	6.22	6.22	5.98	5.98	5.98	3,100
Jan 31, 2023	6.00	6.22	6.00	6.22	6.22	8,200
Jan 30, 2023	6.08	6.29	5.55	6.03	6.03	1,800
Jan 27, 2023	6.13	6.30	6.05	6.05	6.05	4,700
Jan 26, 2023	6.15	6.15	6.15	6.15	6.15	300
Jan 25, 2023	6.33	6.33	6.00	6.15	6.15	900
Jan 24, 2023	6.40	6.40	6.16	6.28	6.28	8,100
Jan 23, 2023	6.09	6.53	6.09	6.53	6.53	11,100
Jan 20, 2023	6.06	6.40	6.06	6.10	6.10	3,500
Jan 19, 2023	6.23	6.30	5.99	6.10	6.10	10,500
Jan 18, 2023	6.82	6.82	6.20	6.40	6.40	12,400
Jan 17, 2023	6.60	6.60	6.05	6.38	6.38	22,300
Jan 13, 2023	5.50	6.32	5.47	6.05	6.05	10,300
Jan 12, 2023	5.50	5.50	5.50	5.50	5.50	600
Jan 11, 2023	5.11	5.43	5.11	5.40	5.40	7,600
Jan 10, 2023	5.00	5.07	5.00	5.05	5.05	1,700
Jan 09, 2023	4.99	5.22	4.99	5.20	5.20	4,200
Jan 06, 2023	4.70	4.86	4.70	4.86	4.86	1,000
Jan 05, 2023	5.10	5.10	4.70	4.70	4.70	10,100
Jan 04, 2023	4.92	5.10	4.90	5.10	5.10	10,400
Jan 03, 2023	4.79	4.98	4.70	4.97	4.97	1,700
Dec 30, 2022	4.57	4.57	4.46	4.46	4.46	600
Dec 29, 2022	4.31	4.63	4.31	4.61	4.61	2,200
Dec 28, 2022	4.37	4.51	4.37	4.48	4.48	2,700
Dec 27, 2022	4.42	4.54	4.35	4.38	4.38	11,900
Dec 23, 2022	4.59	4.76	4.41	4.45	4.45	6,400
Dec 22, 2022	4.43	4.60	4.43	4.60	4.60	6,500
Dec 21, 2022	4.50	4.53	4.25	4.50	4.50	6,300
Dec 20, 2022	4.40	4.50	4.40	4.47	4.47	1,800
Dec 19, 2022	4.40	4.50	4.30	4.50	4.50	22,200
Dec 16, 2022	4.00	4.35	4.00	4.18	4.18	5,400
Dec 15, 2022	4.02	4.11	4.02	4.07	4.07	1,000
Dec 14, 2022	4.25	4.25	4.01	4.01	4.01	1,000
Dec 13, 2022	4.20	4.20	4.20	4.20	4.20	400
Dec 12, 2022	4.04	4.20	3.89	4.08	4.08	16,900
Dec 09, 2022	4.10	4.22	4.04	4.20	4.20	2,300
Dec 08, 2022	4.27	4.28	4.24	4.28	4.28	1,400
Dec 07, 2022	4.35	4.49	4.35	4.49	4.49	500
Dec 06, 2022	4.47	4.47	4.30	4.45	4.45	4,800
Dec 05, 2022	4.40	4.45	4.38	4.45	4.45	1,400
Dec 02, 2022	4.12	4.38	4.12	4.38	4.38	2,600
Dec 01, 2022	4.24	4.38	4.20	4.35	4.35	5,400
Nov 30, 2022	4.06	4.20	4.00	4.18	4.18	10,200
Nov 29, 2022	4.50	4.50	4.10	4.16	4.16	13,900
Nov 28, 2022	3.87	4.50	3.87	4.16	4.16	14,100
Nov 25, 2022	4.11	4.37	3.70	3.75	3.75	25,700
Nov 23, 2022	3.94	4.19	3.80	4.03	4.03	15,600
Nov 22, 2022	4.04	4.25	3.82	3.82	3.82	7,500
Nov 21, 2022	4.25	4.45	3.86	3.86	3.86	28,500
Nov 18, 2022	4.74	4.74	4.39	4.39	4.39	3,700
Nov 17, 2022	4.50	4.69	4.50	4.69	4.69	8,500
Nov 16, 2022	4.34	4.42	4.20	4.30	4.30	4,600
Nov 15, 2022	4.30	4.55	4.21	4.36	4.36	11,200
Nov 14, 2022	4.60	4.85	4.30	4.30	4.30	24,300
Nov 11, 2022	4.25	5.27	4.08	4.27	4.27	19,700
Nov 10, 2022	4.00	4.11	3.91	3.94	3.94	13,200
Nov 09, 2022	4.25	4.43	3.68	3.85	3.85	17,000
Nov 08, 2022	4.25	4.32	4.20	4.29	4.29	9,000
Nov 07, 2022	4.07	4.35	4.07	4.30	4.30	5,100
Nov 04, 2022	4.52	4.52	4.17	4.17	4.17	7,900
Nov 03, 2022	4.62	4.62	4.25	4.25	4.25	6,600
Nov 02, 2022	4.34	5.44	4.34	4.53	4.53	8,300
Nov 01, 2022	4.56	4.83	4.56	4.64	4.64	8,100
Oct 31, 2022	4.95	4.95	4.55	4.58	4.58	28,900
Oct 28, 2022	6.26	6.26	5.68	5.84	5.84	8,800
Oct 27, 2022	6.51	6.68	6.13	6.36	6.36	32,900
Oct 26, 2022	6.14	6.61	6.01	6.24	6.24	30,100
Oct 25, 2022	5.91	5.99	5.53	5.94	5.94	13,200
Oct 24, 2022	5.97	6.23	5.90	5.90	5.90	5,200
Oct 21, 2022	5.99	6.40	5.72	6.40	6.40	10,900
Oct 20, 2022	5.81	6.18	5.81	5.90	5.90	3,400
Oct 19, 2022	5.61	5.82	5.50	5.77	5.77	9,100
Oct 18, 2022	6.28	6.28	5.90	5.95	5.95	26,200
Oct 17, 2022	6.41	6.89	6.41	6.70	6.70	37,300
Oct 14, 2022	5.44	6.00	5.43	5.58	5.58	8,900
Oct 13, 2022	5.10	5.42	5.00	5.30	5.30	37,500
Oct 12, 2022	5.59	5.96	5.15	5.29	5.29	18,200
Oct 11, 2022	6.12	6.14	5.63	5.63	5.63	50,100
Oct 10, 2022	7.47	7.47	5.91	6.26	6.26	366,100
Oct 07, 2022	4.52	11.75	4.50	7.05	7.05	2,133,800
Oct 06, 2022	3.80	4.31	3.56	4.08	4.08	119,200
Oct 05, 2022	3.80	3.80	3.66	3.66	3.66	1,600
Oct 04, 2022	3.80	3.80	3.61	3.80	3.80	2,600
Oct 03, 2022	3.75	3.76	3.51	3.66	3.66	2,000
Sept 30, 2022	3.73	3.93	3.49	3.93	3.93	3,500
Sept 29, 2022	3.84	3.98	3.81	3.83	3.83	2,100
Sept 28, 2022	3.69	4.14	3.60	3.74	3.74	6,200
Sept 27, 2022	3.75	3.83	3.64	3.69	3.69	11,400
Sept 26, 2022	4.00	4.00	3.75	3.81	3.81	1,000
Sept 23, 2022	3.98	4.03	3.85	3.92	3.92	44,100
Sept 22, 2022	4.82	4.91	3.90	3.90	3.90	127,800
Sept 21, 2022	3.88	4.00	3.82	3.93	3.93	7,100
Sept 20, 2022	3.79	3.98	3.75	3.82	3.82	7,000
Sept 19, 2022	3.97	4.01	3.88	4.01	4.01	1,200
Sept 16, 2022	3.96	4.00	3.96	4.00	4.00	1,100
Sept 15, 2022	4.00	4.00	3.81	3.90	3.90	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,567.17-61.75(-0.30%)

S&P 5004,099.13-11.95(-0.29%)

DOW33,780.56-110.46(-0.33%)

CAD/USD0.7428-0.0009(-0.12%)

CRUDE OIL75.35+1.24(+1.67%)

BTC-CAD30,935.65-6.46(-0.02%)

STOCKS OPEN LOWER AHEAD OF POWELL APPEARANCE

Inventiva S.A. (IVA)

S&P/TSX
20,567.17
-61.75(-0.30%)

S&P 500
4,099.13
-11.95(-0.29%)

DOW
33,780.56
-110.46(-0.33%)

CAD/USD
0.7428
-0.0009(-0.12%)

CRUDE OIL
75.35
+1.24(+1.67%)

BTC-CAD
30,935.65
-6.46(-0.02%)