Canada markets close in 41 minutes

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8400+0.0150 (+0.82%)
As of 02:59PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.79001.88001.79001.84001.840013,935
Oct 03, 20241.87001.92001.81001.82501.82503,300
Oct 02, 20241.80001.88001.80001.88001.880017,300
Oct 01, 20241.86001.88001.77001.78001.780015,600
Sept 30, 20241.91001.92001.83001.86501.865027,000
Sept 27, 20241.74001.85001.73101.84001.840021,800
Sept 26, 20242.10002.10001.53001.79001.790055,300
Sept 25, 20242.15002.19102.15002.16502.16506,000
Sept 24, 20242.16002.18002.15502.18002.18003,400
Sept 23, 20242.12002.19002.06502.19002.19001,300
Sept 20, 20242.06002.12002.05002.05002.050018,100
Sept 19, 20242.16002.19002.10002.11002.11008,800
Sept 18, 20242.15002.22802.15002.19002.19002,000
Sept 17, 20242.19102.20002.18002.18002.18001,600
Sept 16, 20242.18002.26002.15002.21002.21006,100
Sept 13, 20242.25002.25002.21002.24002.24002,700
Sept 12, 20242.16002.26002.16002.25002.25004,000
Sept 11, 20242.18002.25002.13002.24002.24004,600
Sept 10, 20242.11002.26002.10002.18002.18001,900
Sept 09, 20242.20002.22002.20002.20002.20001,900
Sept 06, 20242.18002.21202.09002.20002.20005,300
Sept 05, 20242.25002.33202.20002.24002.24002,800
Sept 04, 20242.36002.56002.14802.29002.29009,300
Sept 03, 20242.26002.40002.26002.32502.32502,000
Aug 30, 20242.29002.55002.23002.26502.26505,500
Aug 29, 20242.41002.46002.39002.39002.39004,200
Aug 28, 20242.43002.43002.39502.39502.39501,000
Aug 27, 20242.46002.46002.43002.43002.4300400
Aug 26, 20242.48002.48002.40002.40002.40001,500
Aug 23, 20242.38002.45002.38002.40002.40003,500
Aug 22, 20242.38002.45002.38002.38002.38007,100
Aug 21, 20242.45002.51102.36002.38002.38004,900
Aug 20, 20242.40002.45302.40002.42002.42003,400
Aug 19, 20242.33002.43002.20002.34002.34006,900
Aug 16, 20242.23002.24002.20002.20002.2000600
Aug 15, 20242.20002.25002.20002.25002.25005,800
Aug 14, 20242.19002.19002.18002.18002.18002,200
Aug 13, 20242.13402.16002.11002.16002.1600900
Aug 12, 20242.21002.25002.10002.17502.175012,300
Aug 09, 20242.18002.26002.10002.11002.11005,400
Aug 08, 20242.11002.17502.11002.16002.16003,200
Aug 07, 20242.24002.33002.20002.20002.20008,100
Aug 06, 20242.09002.23002.09002.15002.150014,100
Aug 05, 20242.16602.20002.16602.20002.20005,700
Aug 02, 20242.22002.27002.20002.27002.27007,300
Aug 01, 20242.30002.30002.25602.26002.26004,000
Jul 31, 20242.29002.29002.29002.29002.2900400
Jul 30, 20242.22002.45002.22002.35002.350014,700
Jul 29, 20242.25002.30002.20002.21202.21206,300
Jul 26, 20242.41002.48002.20002.28002.280028,000
Jul 25, 20242.31002.37002.15002.28002.280021,300
Jul 24, 20242.47002.53002.36002.36002.360055,300
Jul 23, 20242.56002.56002.50002.53102.53102,900
Jul 22, 20242.62002.63002.61002.62002.62004,200
Jul 19, 20242.66002.70502.60002.60002.60006,100
Jul 18, 20242.64002.88002.53002.53002.530010,500
Jul 17, 20242.62002.62002.50002.50002.50003,400
Jul 16, 20242.60002.61002.48002.60002.600017,200
Jul 15, 20242.68002.82002.66802.66802.66806,200
Jul 12, 20242.60002.73002.60002.68002.680021,500
Jul 11, 20242.47002.72502.47002.72502.725025,100
Jul 10, 20242.62002.62002.50002.54002.540011,300
Jul 09, 20242.66002.79002.52002.63002.630014,400
Jul 08, 20242.60002.68002.58002.63002.630030,200
Jul 05, 20242.90503.04502.90002.95002.95003,500
Jul 03, 20242.85002.97002.85002.97002.97001,700
Jul 02, 20242.91002.91002.84002.85002.85004,800
Jul 01, 20243.12003.12002.90202.91502.91503,900
Jun 28, 20242.96002.99002.93502.99002.99005,600
Jun 27, 20242.91003.08002.91002.95002.95001,700
Jun 26, 20242.99502.99502.99502.99502.9950800
Jun 25, 20242.95002.99502.95002.99502.995015,000
Jun 24, 20243.02003.24002.69002.78002.780035,100
Jun 21, 20242.90002.92002.64002.67002.670015,700
Jun 20, 20242.97002.97002.81002.91002.910020,000
Jun 18, 20242.72002.82002.52002.62102.621014,700
Jun 17, 20242.90002.90002.67002.67002.67009,300
Jun 14, 20243.06003.06002.95002.97002.970012,800
Jun 13, 20243.12003.16003.08003.16003.160013,300
Jun 12, 20243.16003.22003.05003.10003.100017,700
Jun 11, 20243.44003.44003.14003.16503.165035,100
Jun 10, 20243.45203.62003.07203.15003.150072,400
Jun 07, 20243.56203.70003.51003.54003.54001,800
Jun 06, 20243.51003.52003.51003.52003.52002,300
Jun 05, 20243.51003.67503.51003.60003.60002,400
Jun 04, 20243.63003.63003.51003.55003.550015,700
Jun 03, 20243.60003.75003.60003.74003.74007,200
May 31, 20243.67003.67003.67003.67003.6700500
May 30, 20243.47003.68003.45003.56003.56004,300
May 29, 20243.61003.76003.45003.66003.660011,200
May 28, 20243.54003.72003.43503.54003.54008,500
May 24, 20243.43003.58003.42003.46503.46505,500
May 23, 20243.68003.68003.50003.58403.584010,500
May 22, 20243.65003.72003.52003.72003.720012,700
May 21, 20243.77503.84003.77003.81003.81006,200
May 20, 20243.88003.90003.69303.70603.70605,900
May 17, 20243.74003.80003.62003.79403.79407,300
May 16, 20243.62003.69003.62003.65203.65201,400
May 15, 20243.65003.74003.65003.74003.740011,300
May 14, 20243.61003.65003.58003.65003.65004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...