IVA Quote, Trading Chart, Inventiva S.A.

home / stock / iva / iva quote

Stock Information
Company Name: Inventiva S.A.
Stock Symbol: IVA
Market: NASDAQ
Menu
IVA IVA Quote IVA Short IVA News IVA Articles IVA Message Board
Get IVA Alerts

News, Short Squeeze, Breakout and More Instantly...
IVA Quote
Last:$3.38
Change Percent:3.5%
Open:$3.31
Previous Close:$3.38
High:$3.38
Low:$3.2501
Volume:7,000
Last Trade Date Time:05/10/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IVA Chart
Last Twenty Trading Days
Date:2024-05-10
Open:$3.31
Close:$3.38
High:$3.38
Low:$3.2501
Volume:7,000
Date:2024-05-09
Open:$3.36
Close:$3.43
High:$3.43
Low:$3.3
Volume:1,937
Date:2024-05-08
Open:$3.41
Close:$3.44
High:$3.44
Low:$3.41
Volume:1,414
Date:2024-05-07
Open:$3.55
Close:$3.45
High:$3.55
Low:$3.38
Volume:22,267
Date:2024-05-06
Open:$3.55
Close:$3.43
High:$3.6658
Low:$3.28
Volume:52,094
Date:2024-05-03
Open:$3.2
Close:$3.3
High:$3.3359
Low:$3.2
Volume:15,507
Date:2024-05-02
Open:$3.13
Close:$3.2
High:$3.21
Low:$3.13
Volume:4,305
Date:2024-05-01
Open:$3.07
Close:$3.24
High:$3.24
Low:$3.07
Volume:6,643
Date:2024-04-30
Open:$3.06
Close:$3.07
High:$3.1807
Low:$3.06
Volume:2,558
Date:2024-04-29
Open:$3.18
Close:$3.24
High:$3.29
Low:$3.06
Volume:5,040
Date:2024-04-26
Open:$3.14
Close:$3.25
High:$3.275
Low:$3.06
Volume:24,741
Date:2024-04-25
Open:$3.145
Close:$3.16
High:$3.16
Low:$3.1001
Volume:24,409
Date:2024-04-24
Open:$3.12
Close:$3.24
High:$3.2969
Low:$3.05
Volume:13,286
Date:2024-04-23
Open:$3.35
Close:$3.29
High:$3.35
Low:$3.28
Volume:3,908
Date:2024-04-22
Open:$3.41
Close:$3.3
High:$3.46
Low:$3.27
Volume:14,325
Date:2024-04-19
Open:$3.395
Close:$3.33
High:$3.4
Low:$3.27
Volume:8,506
Date:2024-04-18
Open:$3.22
Close:$3.45
High:$3.47
Low:$3.22
Volume:11,854
Date:2024-04-17
Open:$3.25
Close:$3.22
High:$3.26
Low:$3.165
Volume:9,058
Date:2024-04-16
Open:$3.22
Close:$3.31
High:$3.44
Low:$3.19
Volume:15,153
Date:2024-04-15
Open:$3.57
Close:$3.28
High:$3.57
Low:$3.12
Volume:81,927