STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Inventiva S.A. (IVA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

12.12

+0.18

(+1.51%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	12.16	12.16	11.70	12.12	12.12	4,556
Jan. 26, 2022	11.34	12.13	11.34	11.90	11.90	4,300
Jan. 25, 2022	11.89	12.13	11.87	12.08	12.08	2,600
Jan. 24, 2022	12.10	12.15	11.03	12.05	12.05	8,600
Jan. 21, 2022	12.60	12.83	12.50	12.56	12.56	4,200
Jan. 20, 2022	12.76	12.76	12.60	12.60	12.60	3,100
Jan. 19, 2022	12.48	12.52	12.35	12.52	12.52	2,500
Jan. 18, 2022	12.49	12.54	12.42	12.42	12.42	600
Jan. 14, 2022	12.85	12.90	12.71	12.71	12.71	7,700
Jan. 13, 2022	12.76	12.80	12.71	12.71	12.71	5,200
Jan. 12, 2022	12.76	12.79	12.61	12.69	12.69	7,100
Jan. 11, 2022	12.38	12.45	12.37	12.45	12.45	600
Jan. 10, 2022	12.42	12.51	12.35	12.40	12.40	5,700
Jan. 07, 2022	13.10	13.10	12.48	12.82	12.82	2,300
Jan. 06, 2022	13.20	13.20	13.08	13.08	13.08	1,700
Jan. 05, 2022	13.15	13.19	13.15	13.19	13.19	700
Jan. 04, 2022	13.40	13.40	13.13	13.31	13.31	6,700
Jan. 03, 2022	13.66	13.66	13.66	13.66	13.66	-
Dec. 31, 2021	13.66	13.66	13.41	13.66	13.66	6,600
Dec. 30, 2021	13.34	13.81	13.32	13.81	13.81	1,800
Dec. 29, 2021	13.42	13.64	13.10	13.10	13.10	1,100
Dec. 28, 2021	13.52	13.56	13.29	13.51	13.51	3,900
Dec. 27, 2021	13.74	13.85	13.62	13.78	13.78	3,800
Dec. 23, 2021	13.82	13.86	13.57	13.71	13.71	1,500
Dec. 22, 2021	13.75	13.77	13.75	13.76	13.76	2,400
Dec. 21, 2021	13.50	13.50	13.29	13.34	13.34	3,800
Dec. 20, 2021	13.31	14.19	13.23	14.19	14.19	2,700
Dec. 17, 2021	13.70	13.97	13.61	13.97	13.97	5,000
Dec. 16, 2021	13.91	14.10	13.82	13.82	13.82	7,300
Dec. 15, 2021	13.79	14.33	13.19	14.20	14.20	13,100
Dec. 14, 2021	13.71	14.12	13.64	13.70	13.70	2,100
Dec. 13, 2021	13.60	13.86	13.23	13.24	13.24	23,100
Dec. 10, 2021	13.65	13.87	13.60	13.87	13.87	1,000
Dec. 09, 2021	13.82	14.03	13.82	14.03	14.03	2,700
Dec. 08, 2021	14.12	14.12	13.90	14.03	14.03	12,600
Dec. 07, 2021	13.76	13.82	13.60	13.65	13.65	2,700
Dec. 06, 2021	14.07	14.18	13.56	13.61	13.61	2,100
Dec. 03, 2021	13.81	14.16	13.47	14.01	14.01	11,700
Dec. 02, 2021	13.64	14.11	13.60	13.80	13.80	1,100
Dec. 01, 2021	13.50	14.33	13.50	13.55	13.55	16,800
Nov. 30, 2021	13.51	13.51	13.13	13.30	13.30	1,000
Nov. 29, 2021	13.92	14.23	13.50	13.51	13.51	6,300
Nov. 26, 2021	13.24	13.38	13.13	13.38	13.38	1,200
Nov. 24, 2021	13.14	13.42	13.10	13.42	13.42	1,400
Nov. 23, 2021	13.45	13.45	13.45	13.45	13.45	800
Nov. 22, 2021	13.12	13.44	13.12	13.44	13.44	2,500
Nov. 19, 2021	13.22	13.22	13.05	13.20	13.20	1,000
Nov. 18, 2021	13.30	13.30	13.18	13.22	13.22	1,000
Nov. 17, 2021	13.10	13.12	12.95	13.10	13.10	4,200
Nov. 16, 2021	13.50	13.50	13.10	13.10	13.10	2,700
Nov. 15, 2021	13.71	13.82	13.55	13.60	13.60	4,000
Nov. 12, 2021	13.84	13.99	13.84	13.85	13.85	1,800
Nov. 11, 2021	14.14	14.47	13.97	14.47	14.47	1,800
Nov. 10, 2021	14.20	14.57	14.19	14.23	14.23	4,000
Nov. 09, 2021	14.94	14.94	14.04	14.25	14.25	1,800
Nov. 08, 2021	14.22	14.22	13.65	13.81	13.81	4,200
Nov. 05, 2021	14.87	14.87	14.04	14.35	14.35	4,600
Nov. 04, 2021	15.04	15.04	14.75	14.75	14.75	900
Nov. 03, 2021	15.07	15.07	14.59	14.82	14.82	2,800
Nov. 02, 2021	15.05	15.26	14.97	15.10	15.10	4,500
Nov. 01, 2021	15.16	15.16	14.88	15.00	15.00	9,400
Oct. 29, 2021	15.03	15.78	15.03	15.65	15.65	10,800
Oct. 28, 2021	14.85	15.03	14.66	14.88	14.88	8,300
Oct. 27, 2021	15.00	15.12	14.73	15.00	15.00	9,100
Oct. 26, 2021	14.94	14.94	14.34	14.81	14.81	2,500
Oct. 25, 2021	14.60	14.60	14.40	14.48	14.48	8,100
Oct. 22, 2021	14.29	14.29	14.13	14.24	14.24	10,300
Oct. 21, 2021	14.50	14.50	14.25	14.26	14.26	15,900
Oct. 20, 2021	14.00	14.00	14.00	14.00	14.00	2,400
Oct. 19, 2021	13.98	14.60	13.98	14.00	14.00	12,800
Oct. 18, 2021	13.75	13.75	13.64	13.64	13.64	3,200
Oct. 15, 2021	13.07	13.70	13.06	13.40	13.40	8,100
Oct. 14, 2021	13.64	13.65	13.64	13.65	13.65	800
Oct. 13, 2021	13.50	13.50	13.00	13.50	13.50	8,700
Oct. 12, 2021	13.31	13.68	13.31	13.68	13.68	3,300
Oct. 11, 2021	13.00	13.05	12.76	13.04	13.04	3,600
Oct. 08, 2021	13.05	13.05	12.68	12.83	12.83	2,600
Oct. 07, 2021	13.10	13.15	12.75	12.75	12.75	5,700
Oct. 06, 2021	13.37	13.46	13.13	13.13	13.13	2,900
Oct. 05, 2021	13.58	13.58	13.23	13.50	13.50	6,800
Oct. 04, 2021	13.73	13.86	13.50	13.56	13.56	1,900
Oct. 01, 2021	13.91	14.28	13.50	14.18	14.18	6,700
Sep. 30, 2021	14.02	14.16	14.02	14.16	14.16	1,600
Sep. 29, 2021	13.68	14.40	13.61	14.40	14.40	140,000
Sep. 28, 2021	14.19	14.19	13.22	13.65	13.65	9,500
Sep. 27, 2021	14.44	14.44	14.00	14.19	14.19	4,200
Sep. 24, 2021	14.45	14.45	14.32	14.33	14.33	2,300
Sep. 23, 2021	15.06	15.06	14.45	14.60	14.60	4,700
Sep. 22, 2021	14.50	14.75	14.28	14.35	14.35	2,097,300
Sep. 21, 2021	13.98	14.12	13.93	13.93	13.93	1,800
Sep. 20, 2021	14.16	14.22	13.73	14.00	14.00	15,700
Sep. 17, 2021	13.90	13.90	13.58	13.90	13.90	11,200
Sep. 16, 2021	13.62	13.63	13.50	13.63	13.63	1,900
Sep. 15, 2021	13.37	13.50	13.30	13.50	13.50	2,900
Sep. 14, 2021	13.46	13.49	12.85	13.46	13.46	1,600
Sep. 13, 2021	13.41	13.50	13.14	13.50	13.50	10,300
Sep. 10, 2021	13.99	14.00	13.90	14.00	14.00	10,200
Sep. 09, 2021	13.63	13.99	13.57	13.80	13.80	5,100
Sep. 08, 2021	13.61	14.00	13.24	13.75	13.75	4,500
Sep. 07, 2021	13.55	13.98	13.22	13.98	13.98	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.51-23.42(-0.54%)

DOW34,160.78-7.31(-0.02%)

CAD/USD0.7848-0.0004(-0.05%)

CRUDE OIL87.47+0.86(+0.99%)

BTC-CAD47,339.55+163.26(+0.35%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Inventiva S.A. (IVA)

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.51
-23.42(-0.54%)

DOW
34,160.78
-7.31(-0.02%)

CAD/USD
0.7848
-0.0004(-0.05%)

CRUDE OIL
87.47
+0.86(+0.99%)

BTC-CAD
47,339.55
+163.26(+0.35%)