Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202212.1612.1611.7012.1212.124,556
Jan. 26, 202211.3412.1311.3411.9011.904,300
Jan. 25, 202211.8912.1311.8712.0812.082,600
Jan. 24, 202212.1012.1511.0312.0512.058,600
Jan. 21, 202212.6012.8312.5012.5612.564,200
Jan. 20, 202212.7612.7612.6012.6012.603,100
Jan. 19, 202212.4812.5212.3512.5212.522,500
Jan. 18, 202212.4912.5412.4212.4212.42600
Jan. 14, 202212.8512.9012.7112.7112.717,700
Jan. 13, 202212.7612.8012.7112.7112.715,200
Jan. 12, 202212.7612.7912.6112.6912.697,100
Jan. 11, 202212.3812.4512.3712.4512.45600
Jan. 10, 202212.4212.5112.3512.4012.405,700
Jan. 07, 202213.1013.1012.4812.8212.822,300
Jan. 06, 202213.2013.2013.0813.0813.081,700
Jan. 05, 202213.1513.1913.1513.1913.19700
Jan. 04, 202213.4013.4013.1313.3113.316,700
Jan. 03, 202213.6613.6613.6613.6613.66-
Dec. 31, 202113.6613.6613.4113.6613.666,600
Dec. 30, 202113.3413.8113.3213.8113.811,800
Dec. 29, 202113.4213.6413.1013.1013.101,100
Dec. 28, 202113.5213.5613.2913.5113.513,900
Dec. 27, 202113.7413.8513.6213.7813.783,800
Dec. 23, 202113.8213.8613.5713.7113.711,500
Dec. 22, 202113.7513.7713.7513.7613.762,400
Dec. 21, 202113.5013.5013.2913.3413.343,800
Dec. 20, 202113.3114.1913.2314.1914.192,700
Dec. 17, 202113.7013.9713.6113.9713.975,000
Dec. 16, 202113.9114.1013.8213.8213.827,300
Dec. 15, 202113.7914.3313.1914.2014.2013,100
Dec. 14, 202113.7114.1213.6413.7013.702,100
Dec. 13, 202113.6013.8613.2313.2413.2423,100
Dec. 10, 202113.6513.8713.6013.8713.871,000
Dec. 09, 202113.8214.0313.8214.0314.032,700
Dec. 08, 202114.1214.1213.9014.0314.0312,600
Dec. 07, 202113.7613.8213.6013.6513.652,700
Dec. 06, 202114.0714.1813.5613.6113.612,100
Dec. 03, 202113.8114.1613.4714.0114.0111,700
Dec. 02, 202113.6414.1113.6013.8013.801,100
Dec. 01, 202113.5014.3313.5013.5513.5516,800
Nov. 30, 202113.5113.5113.1313.3013.301,000
Nov. 29, 202113.9214.2313.5013.5113.516,300
Nov. 26, 202113.2413.3813.1313.3813.381,200
Nov. 24, 202113.1413.4213.1013.4213.421,400
Nov. 23, 202113.4513.4513.4513.4513.45800
Nov. 22, 202113.1213.4413.1213.4413.442,500
Nov. 19, 202113.2213.2213.0513.2013.201,000
Nov. 18, 202113.3013.3013.1813.2213.221,000
Nov. 17, 202113.1013.1212.9513.1013.104,200
Nov. 16, 202113.5013.5013.1013.1013.102,700
Nov. 15, 202113.7113.8213.5513.6013.604,000
Nov. 12, 202113.8413.9913.8413.8513.851,800
Nov. 11, 202114.1414.4713.9714.4714.471,800
Nov. 10, 202114.2014.5714.1914.2314.234,000
Nov. 09, 202114.9414.9414.0414.2514.251,800
Nov. 08, 202114.2214.2213.6513.8113.814,200
Nov. 05, 202114.8714.8714.0414.3514.354,600
Nov. 04, 202115.0415.0414.7514.7514.75900
Nov. 03, 202115.0715.0714.5914.8214.822,800
Nov. 02, 202115.0515.2614.9715.1015.104,500
Nov. 01, 202115.1615.1614.8815.0015.009,400
Oct. 29, 202115.0315.7815.0315.6515.6510,800
Oct. 28, 202114.8515.0314.6614.8814.888,300
Oct. 27, 202115.0015.1214.7315.0015.009,100
Oct. 26, 202114.9414.9414.3414.8114.812,500
Oct. 25, 202114.6014.6014.4014.4814.488,100
Oct. 22, 202114.2914.2914.1314.2414.2410,300
Oct. 21, 202114.5014.5014.2514.2614.2615,900
Oct. 20, 202114.0014.0014.0014.0014.002,400
Oct. 19, 202113.9814.6013.9814.0014.0012,800
Oct. 18, 202113.7513.7513.6413.6413.643,200
Oct. 15, 202113.0713.7013.0613.4013.408,100
Oct. 14, 202113.6413.6513.6413.6513.65800
Oct. 13, 202113.5013.5013.0013.5013.508,700
Oct. 12, 202113.3113.6813.3113.6813.683,300
Oct. 11, 202113.0013.0512.7613.0413.043,600
Oct. 08, 202113.0513.0512.6812.8312.832,600
Oct. 07, 202113.1013.1512.7512.7512.755,700
Oct. 06, 202113.3713.4613.1313.1313.132,900
Oct. 05, 202113.5813.5813.2313.5013.506,800
Oct. 04, 202113.7313.8613.5013.5613.561,900
Oct. 01, 202113.9114.2813.5014.1814.186,700
Sep. 30, 202114.0214.1614.0214.1614.161,600
Sep. 29, 202113.6814.4013.6114.4014.40140,000
Sep. 28, 202114.1914.1913.2213.6513.659,500
Sep. 27, 202114.4414.4414.0014.1914.194,200
Sep. 24, 202114.4514.4514.3214.3314.332,300
Sep. 23, 202115.0615.0614.4514.6014.604,700
Sep. 22, 202114.5014.7514.2814.3514.352,097,300
Sep. 21, 202113.9814.1213.9313.9313.931,800
Sep. 20, 202114.1614.2213.7314.0014.0015,700
Sep. 17, 202113.9013.9013.5813.9013.9011,200
Sep. 16, 202113.6213.6313.5013.6313.631,900
Sep. 15, 202113.3713.5013.3013.5013.502,900
Sep. 14, 202113.4613.4912.8513.4613.461,600
Sep. 13, 202113.4113.5013.1413.5013.5010,300
Sep. 10, 202113.9914.0013.9014.0014.0010,200
Sep. 09, 202113.6313.9913.5713.8013.805,100
Sep. 08, 202113.6114.0013.2413.7513.754,500
Sep. 07, 202113.5513.9813.2213.9813.983,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...