Canada markets close in 5 hours 31 minutes

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.0600+0.3100 (+8.27%)
As of 10:09AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20223.87004.06003.87004.06004.06001,104
Nov 25, 20224.11004.37103.70003.75003.750025,700
Nov 23, 20223.94504.18603.80004.03004.030015,600
Nov 22, 20224.04004.25403.81503.81503.81507,500
Nov 21, 20224.25004.45003.86003.86003.860028,500
Nov 18, 20224.73804.73804.39004.39004.39003,700
Nov 17, 20224.50004.69004.50004.69004.69008,500
Nov 16, 20224.34304.42004.20004.29504.29504,600
Nov 15, 20224.30004.55004.21004.36504.365011,200
Nov 14, 20224.60004.85004.30004.30004.300024,300
Nov 11, 20224.25405.27004.08004.27004.270019,700
Nov 10, 20224.00004.11003.91503.94103.941013,200
Nov 09, 20224.25004.43503.68003.85003.850017,000
Nov 08, 20224.25204.32004.20004.29004.29009,000
Nov 07, 20224.07004.35004.07004.29704.29705,100
Nov 04, 20224.52004.52004.16604.17004.17007,900
Nov 03, 20224.62004.62004.25004.25004.25006,600
Nov 02, 20224.34005.44004.34004.53004.53008,300
Nov 01, 20224.56004.83404.56004.64004.64008,100
Oct 31, 20224.95004.95004.55004.58004.580028,900
Oct 28, 20226.26006.26005.68005.84005.84008,800
Oct 27, 20226.51006.68006.12906.36006.360032,900
Oct 26, 20226.14306.61006.01006.24006.240030,100
Oct 25, 20225.91005.99005.53105.94205.942013,200
Oct 24, 20225.97006.23005.90005.90005.90005,200
Oct 21, 20225.99006.40005.72506.40006.400010,900
Oct 20, 20225.80606.18005.80605.90005.90003,400
Oct 19, 20225.61005.82505.50005.77005.77009,100
Oct 18, 20226.28006.28005.90005.95005.950026,200
Oct 17, 20226.41006.89306.41006.70006.700037,300
Oct 14, 20225.44006.00005.43005.58005.58008,900
Oct 13, 20225.10005.42005.00005.30005.300037,500
Oct 12, 20225.59005.96005.15005.29005.290018,200
Oct 11, 20226.12006.13905.62505.62705.627050,100
Oct 10, 20227.47007.47005.91206.25506.2550366,100
Oct 07, 20224.520011.75004.50007.05007.05002,133,800
Oct 06, 20223.80004.30603.56004.08004.0800119,200
Oct 05, 20223.80003.80003.66003.66003.66001,600
Oct 04, 20223.80003.80003.61403.80003.80002,600
Oct 03, 20223.75003.75603.51303.66503.66502,000
Sept 30, 20223.73003.93303.49203.93303.93303,500
Sept 29, 20223.84003.98403.80903.83203.83202,100
Sept 28, 20223.69004.14003.60003.73903.73906,200
Sept 27, 20223.75003.83003.64503.69003.690011,400
Sept 26, 20224.00004.00003.75003.81003.81001,000
Sept 23, 20223.98004.03003.85003.92003.920044,100
Sept 22, 20224.82004.91003.90003.90003.9000127,800
Sept 21, 20223.87903.99703.82003.93003.93007,100
Sept 20, 20223.79003.98003.75003.82403.82407,000
Sept 19, 20223.97104.01503.87604.01504.01501,200
Sept 16, 20223.96004.00003.96004.00004.00001,100
Sept 15, 20224.00004.00003.81003.90203.9020900
Sept 14, 20224.13104.15003.80004.00004.00002,400
Sept 13, 20224.10004.10004.00004.00004.000013,800
Sept 12, 20224.05004.07004.01004.01004.0100400
Sept 09, 20224.10004.43004.00004.01004.01007,600
Sept 08, 20224.00004.10004.00004.01004.01004,400
Sept 07, 20224.35004.35003.90003.90003.90002,600
Sept 06, 20224.38004.48504.29004.29004.2900700
Sept 02, 20224.30004.55004.30004.35004.35001,500
Sept 01, 20224.40004.40004.40004.40004.40002,400
Aug 31, 20224.50004.50004.50004.50004.5000-
Aug 30, 20224.53004.55004.25004.50004.50006,300
Aug 29, 20224.44004.44004.44004.44004.4400500
Aug 26, 20224.66004.66004.66004.66004.6600800
Aug 25, 20224.66004.66004.66004.66004.6600-
Aug 24, 20224.66004.66004.66004.66004.6600300
Aug 23, 20224.90004.90004.50004.75004.75006,700
Aug 22, 20224.66004.91004.44204.91004.91007,000
Aug 19, 20224.94004.94004.84004.84004.8400400
Aug 18, 20225.17505.17505.17505.17505.1750200
Aug 17, 20225.01005.01005.01005.01005.0100500
Aug 16, 20225.22005.24005.10005.10005.1000800
Aug 15, 20225.15005.50005.15005.42005.42002,500
Aug 12, 20225.00005.20005.00005.20005.20001,100
Aug 11, 20224.95005.16404.80004.96004.96001,700
Aug 10, 20224.96005.00004.77004.78004.78001,500
Aug 09, 20224.65005.00004.65005.00005.00002,600
Aug 08, 20224.70004.75004.50004.56504.565013,000
Aug 05, 20224.50004.61004.50004.60004.6000800
Aug 04, 20224.59004.72004.38004.40004.400011,600
Aug 03, 20224.60004.60004.28004.44004.440021,500
Aug 02, 20224.65004.71004.30004.44004.440013,300
Aug 01, 20224.78004.78004.78004.78004.7800300
Jul 29, 20224.85004.85004.79604.79604.7960600
Jul 28, 20224.88005.08604.88005.00005.0000600
Jul 27, 20224.95004.95004.95004.95004.9500200
Jul 26, 20225.28005.28005.00005.00005.0000800
Jul 25, 20225.00005.29005.00005.15005.1500700
Jul 22, 20225.00005.13505.00005.13505.1350800
Jul 21, 20224.76005.18004.76004.89004.8900700
Jul 20, 20225.10005.10005.10005.10005.1000400
Jul 19, 20225.28005.28005.00005.20505.20502,900
Jul 18, 20225.28005.45005.28005.45005.4500500
Jul 15, 20225.32505.32505.32505.32505.3250-
Jul 14, 20225.40005.44005.32505.32505.3250800
Jul 13, 20225.48005.68005.40005.48005.48003,900
Jul 12, 20225.67805.69605.50005.50005.50001,800
Jul 11, 20225.83405.83405.83405.83405.8340200
Jul 08, 20225.71005.95005.71005.95005.95001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...