Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	11.83	12.90	11.38	12.90	50,100	+1.55(+13.66%)
Oct 29, 2020	11.56	12.91	11.35	11.35	15,099	+0.00(+0.00%)
Oct 28, 2020	11.82	11.82	11.35	11.35	2,959	-0.92(-7.50%)
Oct 27, 2020	12.30	12.50	12.27	12.27	3,481	-0.35(-2.73%)
Oct 26, 2020	13.24	13.46	12.56	12.62	23,267	-1.33(-9.57%)
Oct 23, 2020	13.70	14.00	13.01	13.95	3,800	-0.11(-0.78%)
Oct 22, 2020	13.92	14.50	13.57	14.06	6,679	-0.44(-3.03%)
Oct 21, 2020	14.13	14.50	14.13	14.50	5,039	+0.39(+2.80%)
Oct 20, 2020	14.37	14.50	13.85	14.11	76,521	+0.41(+2.96%)
Oct 19, 2020	14.55	14.90	12.80	13.70	33,286	-0.67(-4.66%)
Oct 16, 2020	13.95	14.37	13.95	14.37	12,800	+0.36(+2.57%)
Oct 15, 2020	13.57	14.01	13.50	14.01	4,214	+0.05(+0.36%)
Oct 14, 2020	13.93	14.23	13.60	13.96	13,981	+0.18(+1.31%)
Oct 13, 2020	14.39	14.58	13.75	13.78	155,978	+0.13(+0.95%)
Oct 12, 2020	13.42	13.65	12.49	13.65	69,192	+0.41(+3.10%)
Oct 09, 2020	13.39	13.82	13.24	13.24	5,100	-0.04(-0.30%)
Oct 08, 2020	13.32	13.36	13.23	13.28	4,492	+0.01(+0.11%)
Oct 07, 2020	13.06	13.49	13.03	13.27	10,270	+0.71(+5.70%)
Oct 06, 2020	12.57	12.76	12.53	12.55	4,666	+0.15(+1.21%)
Oct 05, 2020	12.42	12.42	11.88	12.40	17,770	+0.40(+3.33%)
Oct 02, 2020	12.28	12.28	12.00	12.00	1,200	-0.10(-0.83%)
Oct 01, 2020	12.31	12.40	11.93	12.10	36,623	+0.28(+2.37%)
Sep 30, 2020	11.67	12.08	11.35	11.82	29,699	+0.52(+4.56%)
Sep 29, 2020	11.47	11.47	11.26	11.30	1,249	+0.21(+1.94%)
Sep 28, 2020	11.38	11.53	11.09	11.09	1,458	-0.19(-1.68%)
Sep 25, 2020	11.35	11.49	11.16	11.28	23,500	-0.23(-2.00%)
Sep 24, 2020	11.46	11.51	11.28	11.51	2,815	+0.01(+0.09%)
Sep 23, 2020	11.41	11.58	11.30	11.50	26,131	+0.25(+2.22%)
Sep 22, 2020	11.31	11.45	11.06	11.25	62,522	-0.20(-1.75%)
Sep 21, 2020	11.44	11.46	11.25	11.45	11,480	+0.01(+0.09%)
Sep 18, 2020	11.82	11.82	11.40	11.44	48,200	-0.63(-5.25%)
Sep 17, 2020	11.81	12.25	11.43	12.07	94,983	+0.78(+6.94%)
Sep 16, 2020	11.79	11.85	11.29	11.29	45,085	-0.01(-0.09%)
Sep 15, 2020	11.85	11.85	11.30	11.30	47,316	-0.20(-1.74%)
Sep 14, 2020	11.82	11.98	11.50	11.50	8,345	-0.30(-2.54%)
Sep 11, 2020	11.72	11.81	11.36	11.80	3,300	+0.29(+2.52%)
Sep 10, 2020	11.68	11.99	11.32	11.51	3,391	+0.05(+0.44%)
Sep 09, 2020	11.78	11.81	11.40	11.46	5,907	-0.09(-0.78%)
Sep 08, 2020	11.80	11.92	11.55	11.55	12,500	-0.13(-1.11%)
Sep 04, 2020	11.99	11.99	11.68	11.68	6,900	-0.12(-1.02%)
Sep 03, 2020	12.18	12.18	11.76	11.80	4,118	+0.09(+0.73%)
Sep 02, 2020	11.98	12.06	11.70	11.71	92,746	-0.29(-2.38%)
Sep 01, 2020	12.09	12.09	11.96	12.00	1,010	-0.57(-4.53%)
Aug 31, 2020	11.98	12.65	11.98	12.57	11,452	+0.57(+4.75%)
Aug 28, 2020	12.10	12.10	11.85	12.00	26,200	+0.17(+1.44%)
Aug 27, 2020	11.90	12.31	11.76	11.83	4,581	-0.34(-2.79%)
Aug 26, 2020	12.07	12.41	11.62	12.17	10,389	+0.07(+0.58%)
Aug 25, 2020	11.96	12.10	11.91	12.10	6,974	+0.05(+0.41%)
Aug 24, 2020	12.07	12.09	11.90	12.05	3,478	+0.16(+1.35%)
Aug 21, 2020	11.77	12.17	11.68	11.89	13,600	+0.17(+1.45%)
Aug 20, 2020	11.65	11.74	11.30	11.72	26,942	-0.18(-1.51%)
Aug 19, 2020	12.00	12.23	11.89	11.90	72,348	-0.13(-1.08%)
Aug 18, 2020	11.81	12.35	11.81	12.03	70,795	+0.11(+0.92%)
Aug 17, 2020	12.07	12.17	11.81	11.92	12,406	+0.02(+0.17%)
Aug 14, 2020	11.66	11.92	11.36	11.90	91,400	+0.20(+1.71%)
Aug 13, 2020	12.17	12.28	11.56	11.70	58,737	-0.60(-4.88%)
Aug 12, 2020	12.45	12.50	12.22	12.30	54,671	+0.35(+2.93%)
Aug 11, 2020	12.35	12.35	11.64	11.95	21,479	-0.25(-2.05%)
Aug 10, 2020	12.15	12.40	11.94	12.20	22,721	+0.33(+2.78%)
Aug 07, 2020	11.41	11.94	10.78	11.87	220,300	+0.51(+4.49%)
Aug 06, 2020	11.13	11.37	10.95	11.36	86,458	+0.69(+6.47%)
Aug 05, 2020	10.90	11.26	10.50	10.67	104,022	+0.17(+1.62%)
Aug 04, 2020	10.60	11.50	10.02	10.50	273,509	+0.26(+2.54%)