Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

3.520 -0.080 (-2.22%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.780 4.780 4.780 4.796 270 -0.20(-4.07%)
Jul 28, 2022 4.880 5.086 4.880 5.000 562 +0.05(+1.01%)
Jul 27, 2022 4.950 4.950 4.950 4.950 220 -0.05(-1.00%)
Jul 26, 2022 5.280 5.280 5.000 5.000 849 -0.15(-2.91%)
Jul 25, 2022 5.000 5.290 5.000 5.150 728 +0.02(+0.29%)
Jul 22, 2022 5.000 5.135 5.000 5.135 825 +0.25(+5.01%)
Jul 21, 2022 4.760 5.180 4.760 4.890 656 -0.21(-4.12%)
Jul 20, 2022 5.100 5.100 5.100 5.100 367 -0.11(-2.02%)
Jul 19, 2022 5.280 5.280 5.000 5.205 2,861 -0.24(-4.49%)
Jul 18, 2022 5.280 5.450 5.280 5.450 545 +0.12(+2.35%)
Jul 14, 2022 5.325 103 -0.16(-2.83%)
Jul 13, 2022 5.480 5.680 5.400 5.480 3,946 -0.02(-0.36%)
Jul 12, 2022 5.678 5.696 5.500 5.500 1,784 -0.33(-5.73%)
Jul 11, 2022 5.834 5.834 5.834 5.834 164 -0.12(-1.94%)
Jul 08, 2022 5.710 5.950 5.710 5.950 1,868 +0.53(+9.78%)
Jul 07, 2022 5.750 5.750 5.420 5.420 16,713 -0.08(-1.45%)
Jul 06, 2022 5.500 5.690 5.110 5.500 29,360 -0.55(-9.09%)
Jul 05, 2022 6.120 6.170 6.000 6.050 9,301 +0.30(+5.22%)
Jul 01, 2022 5.667 6.200 5.667 5.750 2,177 +0.08(+1.41%)
Jun 30, 2022 5.580 5.910 5.580 5.670 2,581 +0.06(+1.07%)
Jun 29, 2022 5.860 6.000 5.250 5.610 23,637 -0.84(-13.02%)
Jun 28, 2022 6.450 6.595 6.090 6.450 15,501 -0.11(-1.68%)
Jun 27, 2022 6.710 6.740 6.470 6.560 8,528 +0.10(+1.55%)
Jun 24, 2022 6.890 6.980 6.320 6.460 30,788 -0.14(-2.12%)
Jun 23, 2022 6.590 7.100 6.470 6.600 18,348 +0.12(+1.85%)
Jun 22, 2022 7.050 7.280 6.290 6.480 54,166 -0.48(-6.96%)
Jun 21, 2022 7.000 7.390 6.965 6.965 19,092 +0.12(+1.83%)
Jun 17, 2022 7.340 7.463 6.770 6.840 25,785 -0.31(-4.34%)
Jun 16, 2022 7.290 7.300 6.930 7.150 6,213 +0.04(+0.63%)
Jun 15, 2022 7.660 7.750 6.480 7.105 1,282,131 -0.67(-8.57%)
Jun 14, 2022 7.960 7.960 7.350 7.771 14,035 +0.00(+0.03%)
Jun 13, 2022 8.800 8.800 7.280 7.769 5,696 -1.08(-12.22%)
Jun 10, 2022 8.850 8.850 8.850 8.850 1,121 -0.05(-0.56%)
Jun 09, 2022 8.900 8.990 8.814 8.900 619 -0.16(-1.77%)
Jun 08, 2022 8.870 9.100 8.870 9.060 1,370 +0.03(+0.33%)
Jun 07, 2022 8.900 9.140 8.900 9.030 1,954 +0.18(+2.03%)
Jun 06, 2022 9.190 9.190 8.800 8.850 3,162 -0.07(-0.78%)
Jun 03, 2022 9.000 9.310 8.872 8.920 2,917 +0.02(+0.22%)
Jun 02, 2022 9.000 9.120 8.900 8.900 2,019 -0.11(-1.22%)
Jun 01, 2022 9.100 9.100 9.000 9.010 7,465 -0.01(-0.11%)
May 31, 2022 8.970 9.120 8.970 9.020 1,717 -0.03(-0.33%)
May 27, 2022 9.200 9.200 9.000 9.050 5,405 -0.13(-1.42%)
May 26, 2022 9.310 9.310 9.090 9.180 1,883 +0.18(+2.00%)
May 25, 2022 9.300 9.310 8.800 9.000 6,616 -0.04(-0.44%)
May 24, 2022 9.300 9.300 8.810 9.040 3,159 -0.26(-2.80%)
May 23, 2022 9.245 9.300 9.245 9.300 2,906 +0.00(+0.00%)
May 20, 2022 9.350 9.350 9.300 9.300 400 -0.19(-1.98%)
May 19, 2022 9.488 9.488 9.488 9.488 173 +0.19(+2.02%)
May 17, 2022 9.299 3 +0.45(+5.08%)
May 16, 2022 9.000 9.100 8.850 8.850 8,836 +0.05(+0.56%)
May 13, 2022 8.986 8.986 8.801 8.801 664 +0.12(+1.33%)
May 12, 2022 8.920 8.920 8.000 8.686 2,870 +0.04(+0.42%)
May 11, 2022 9.100 9.350 8.650 8.650 1,584 +0.07(+0.85%)
May 10, 2022 9.300 9.395 8.577 8.577 1,628 -1.64(-16.08%)
May 09, 2022 9.720 10.22 9.170 10.22 3,806 +0.25(+2.53%)
May 06, 2022 9.720 10.02 9.720 9.968 2,883 +0.00(+0.03%)
May 05, 2022 9.720 9.965 9.720 9.965 1,474 +0.24(+2.52%)
May 03, 2022 9.720 131 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.