Canada markets closed

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
4.5650-0.0350 (-0.76%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20224.70004.75004.50004.56504.565013,031
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
Jul 07, 20225.75005.75005.42005.42005.420016,700
Jul 06, 20225.50005.69005.11005.50005.500029,400
Jul 05, 20226.12006.17006.00006.05006.05009,300
Jul 01, 20225.66706.20005.66705.75005.75002,200
Jun 30, 20225.58005.91005.58005.67005.67002,600
Jun 29, 20225.86006.00005.25005.61005.610023,600
Jun 28, 20226.45006.59506.09006.45006.450015,500
Jun 27, 20226.71006.74006.47006.56006.56008,500
Jun 24, 20226.89006.98006.32006.46006.460030,800
Jun 23, 20226.59507.10006.47006.60006.600018,300
Jun 22, 20227.05007.28006.29006.48006.480054,200
Jun 21, 20227.00007.39006.96506.96506.965019,100
Jun 17, 20227.34007.46406.77006.84006.840025,800
Jun 16, 20227.29007.30006.93007.15007.15006,200
Jun 15, 20227.66007.75006.48007.10507.10501,282,100
Jun 14, 20227.96007.96007.35007.77107.771014,000
Jun 13, 20228.80008.80007.28007.76907.76905,700
Jun 10, 20228.85008.85008.85008.85008.85001,100
Jun 09, 20228.90008.99008.81408.90008.9000600
Jun 08, 20228.87009.10008.87009.06009.06001,400
Jun 07, 20228.90009.14008.90009.03009.03002,000
Jun 06, 20229.19009.19008.80008.85008.85003,200
Jun 03, 20229.00009.31008.87208.92008.92002,900
Jun 02, 20229.00009.12008.90008.90008.90002,000
Jun 01, 20229.10009.10009.00009.01009.01007,500
May 31, 20228.97009.12008.97009.02009.02001,700
May 27, 20229.20009.20009.00009.05009.05005,400
May 26, 20229.31009.31009.09009.18009.18001,900
May 25, 20229.30009.31008.80009.00009.00006,600
May 24, 20229.30009.30008.81009.04009.04003,200
May 23, 20229.24509.30009.24509.30009.30002,900
May 20, 20229.35009.35009.30009.30009.3000400
May 19, 20229.48809.48809.48809.48809.4880200
May 18, 20229.29909.29909.29909.29909.2990-
May 17, 20228.94009.29908.80009.29909.29901,400
May 16, 20229.00009.10008.85008.85008.85008,800
May 13, 20228.98608.98608.80108.80108.8010700
May 12, 20228.92008.92008.00008.68608.68602,900
May 11, 20229.10009.35008.65008.65008.65001,600
May 10, 20229.30009.39508.57708.57708.57701,600
May 09, 20229.720010.22009.170010.220010.22003,800
May 06, 20229.720010.02009.72009.96809.96802,900
May 05, 20229.72009.96509.72009.96509.96501,500
May 04, 20229.72009.72009.72009.72009.7200-
May 03, 20229.72009.72009.72009.72009.72001,000
May 02, 20229.51009.92009.51009.72509.72501,500
Apr 29, 20229.60009.87609.40009.40009.40002,100
Apr 28, 20229.60009.60009.02009.23009.23002,500
Apr 27, 20229.53009.53008.65008.95008.95008,500
Apr 26, 20229.970010.29009.76009.76009.76002,000
Apr 25, 202210.285010.28509.587010.010010.01005,700
Apr 22, 202210.540010.540010.210010.305010.30506,400
Apr 21, 202210.640010.650010.540010.540010.54004,100
Apr 20, 202210.640010.650010.640010.650010.6500800
Apr 19, 202210.620010.815010.410010.410010.41001,100
Apr 18, 202210.510010.540010.510010.510010.51001,600
Apr 14, 202210.860010.860010.860010.860010.8600-
Apr 13, 202210.850010.870010.670010.860010.86005,100
Apr 12, 202211.150011.180010.925011.180011.18003,900
Apr 11, 202211.060011.185011.060011.185011.1850500
Apr 08, 202211.110011.510010.920011.210011.21004,000
Apr 07, 202211.220011.220011.100011.100011.10002,700
Apr 06, 202211.270011.500011.035011.250011.250011,600
Apr 05, 202211.280012.152011.280012.152012.15203,900
Apr 04, 202211.310011.760011.310011.760011.76001,200
Apr 01, 202211.025011.025011.025011.025011.0250100
Mar 31, 202211.400011.400011.400011.400011.4000-
Mar 30, 202211.650011.650011.400011.400011.4000101,700
Mar 29, 202211.400011.700011.240011.240011.2400800
Mar 28, 202210.970011.390010.890011.160011.16001,400
Mar 25, 202211.190011.190011.100011.100011.10001,300
Mar 24, 202211.190011.330011.130011.190011.19003,200
Mar 23, 202211.356011.356011.200011.200011.20001,100
Mar 22, 202211.170011.300010.990011.190011.19003,500
Mar 21, 202210.760011.005010.760010.970010.97002,800
Mar 18, 202211.180011.220011.180011.220011.22002,500
Mar 17, 202210.900011.220010.710011.220011.22002,200
Mar 16, 202210.720011.000010.720010.720010.72003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...