Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inventiva S.A. - American Depository Shares (NQ:IVA)

3.453 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 2025 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 (%)
May 06, 2025 3.500 3.650 3.424 3.453 12,321 -0.07(-2.04%)
May 05, 2025 3.530 3.700 3.285 3.525 29,066 +0.14(+4.23%)
May 02, 2025 3.568 3.731 3.300 3.382 31,870 -0.12(-3.37%)
May 01, 2025 3.790 3.810 3.500 3.500 10,522 -0.20(-5.41%)
Apr 30, 2025 3.690 3.726 3.500 3.700 36,732 -0.06(-1.57%)
Apr 29, 2025 3.890 3.890 3.740 3.759 1,152 -0.05(-1.20%)
Apr 28, 2025 3.830 3.870 3.720 3.805 9,203 -0.09(-2.20%)
Apr 25, 2025 3.770 3.900 3.770 3.890 5,289 +0.12(+3.18%)
Apr 24, 2025 3.690 3.840 3.690 3.770 10,566 -0.14(-3.58%)
Apr 23, 2025 3.900 4.050 3.770 3.910 38,964 +0.08(+2.09%)
Apr 22, 2025 3.790 3.989 3.570 3.830 60,776 +0.27(+7.58%)
Apr 21, 2025 3.470 3.610 3.260 3.560 30,014 +0.20(+5.95%)
Apr 17, 2025 3.430 3.440 3.160 3.360 15,372 +0.05(+1.51%)
Apr 16, 2025 3.390 3.418 3.270 3.310 8,253 -0.09(-2.70%)
Apr 15, 2025 3.243 3.450 3.243 3.402 5,467 +0.11(+3.42%)
Apr 14, 2025 3.270 3.350 3.200 3.290 28,739 -0.07(-2.00%)
Apr 11, 2025 3.240 3.430 3.134 3.357 11,740 +0.28(+8.98%)
Apr 10, 2025 3.470 3.470 3.070 3.080 17,669 -0.10(-3.14%)
Apr 09, 2025 3.110 3.180 3.040 3.180 11,185 +0.14(+4.61%)
Apr 08, 2025 3.150 3.290 3.001 3.040 20,510 -0.06(-1.94%)
Apr 07, 2025 2.990 3.250 2.900 3.100 68,401 -0.17(-5.20%)
Apr 04, 2025 3.460 3.460 2.900 3.270 75,751 +0.25(+8.28%)
Apr 03, 2025 3.120 3.370 3.020 3.020 16,962 -0.08(-2.58%)
Apr 02, 2025 3.150 3.260 2.950 3.100 17,568 +0.16(+5.44%)
Apr 01, 2025 3.040 3.050 2.940 2.940 19,202 +0.00(+0.00%)
Mar 31, 2025 2.880 3.000 2.880 2.940 7,019 +0.03(+1.19%)
Mar 28, 2025 3.010 3.010 2.890 2.905 3,308 -0.14(-4.54%)
Mar 27, 2025 2.700 3.043 2.700 3.043 5,990 +0.17(+5.86%)
Mar 26, 2025 2.940 3.100 2.875 2.875 1,482 -0.06(-2.21%)
Mar 25, 2025 2.940 2.940 2.940 2.940 767 +0.02(+0.68%)
Mar 24, 2025 2.850 2.990 2.840 2.920 3,206 +0.10(+3.55%)
Mar 21, 2025 2.820 2.820 2.820 2.820 317 -0.12(-4.08%)
Mar 20, 2025 2.820 3.082 2.820 2.940 1,312 +0.06(+1.91%)
Mar 19, 2025 2.800 2.910 2.787 2.885 3,213 -0.02(-0.52%)
Mar 18, 2025 2.900 3.080 2.703 2.900 12,546 +0.05(+1.75%)
Mar 17, 2025 2.990 3.025 2.810 2.850 30,789 -0.13(-4.36%)
Mar 14, 2025 2.910 3.000 2.740 2.980 6,833 -0.02(-0.67%)
Mar 13, 2025 3.090 3.140 2.890 3.000 28,649 -0.14(-4.46%)
Mar 12, 2025 3.010 3.140 3.010 3.140 2,045 +0.14(+4.67%)
Mar 11, 2025 3.140 3.140 2.960 3.000 3,910 -0.14(-4.46%)
Mar 10, 2025 2.960 3.144 2.950 3.140 4,506 +0.03(+0.96%)
Mar 07, 2025 2.920 3.110 2.920 3.110 6,828 +0.37(+13.50%)
Mar 06, 2025 2.710 2.930 2.710 2.740 6,445 -0.02(-0.72%)
Mar 05, 2025 2.875 2.875 2.715 2.760 4,341 -0.06(-2.13%)
Mar 04, 2025 2.720 2.855 2.670 2.820 29,305 -0.14(-4.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.