Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.950	4.950	4.550	4.580	28,784	-1.26(-21.58%)
Oct 28, 2022	6.260	6.260	5.680	5.840	8,751	-0.52(-8.18%)
Oct 27, 2022	6.510	6.680	6.129	6.360	32,872	+0.12(+1.92%)
Oct 26, 2022	6.140	6.610	6.010	6.240	30,103	+0.30(+5.02%)
Oct 25, 2022	5.910	5.990	5.530	5.942	13,249	+0.04(+0.71%)
Oct 24, 2022	5.970	6.230	5.900	5.900	5,222	-0.50(-7.81%)
Oct 21, 2022	5.990	6.400	5.725	6.400	10,859	+0.50(+8.47%)
Oct 20, 2022	5.806	6.180	5.806	5.900	3,415	+0.13(+2.25%)
Oct 19, 2022	5.610	5.825	5.500	5.770	9,061	-0.18(-3.03%)
Oct 18, 2022	6.280	6.280	5.900	5.950	26,184	-0.75(-11.19%)
Oct 17, 2022	6.410	6.893	6.410	6.700	37,250	+1.12(+20.07%)
Oct 14, 2022	5.440	6.000	5.430	5.580	8,870	+0.28(+5.28%)
Oct 13, 2022	5.100	5.420	5.000	5.300	37,520	+0.01(+0.19%)
Oct 12, 2022	5.590	5.960	5.150	5.290	18,270	-0.34(-5.99%)
Oct 11, 2022	6.120	6.139	5.625	5.627	50,139	-0.63(-10.04%)
Oct 10, 2022	7.470	7.470	5.912	6.255	366,215	-0.79(-11.28%)
Oct 07, 2022	4.520	11.75	4.500	7.050	2,133,824	+2.97(+72.79%)
Oct 06, 2022	3.800	4.306	3.560	4.080	119,210	+0.42(+11.47%)
Oct 05, 2022	3.800	3.800	3.660	3.660	1,593	-0.14(-3.68%)
Oct 04, 2022	3.800	3.800	3.614	3.800	2,628	+0.13(+3.68%)
Oct 03, 2022	3.750	3.756	3.513	3.665	2,036	-0.27(-6.81%)
Sep 30, 2022	3.730	3.933	3.492	3.933	3,538	+0.10(+2.64%)
Sep 29, 2022	3.840	3.984	3.809	3.832	2,052	+0.09(+2.50%)
Sep 28, 2022	3.690	4.140	3.600	3.739	6,210	+0.05(+1.31%)
Sep 27, 2022	3.750	3.830	3.645	3.690	11,372	-0.12(-3.15%)
Sep 26, 2022	4.000	4.000	3.750	3.810	977	-0.11(-2.81%)
Sep 23, 2022	3.980	4.030	3.850	3.920	44,108	+0.02(+0.51%)
Sep 22, 2022	4.820	4.910	3.900	3.900	127,837	-0.03(-0.76%)
Sep 21, 2022	3.880	3.997	3.820	3.930	7,139	+0.11(+2.78%)
Sep 20, 2022	3.790	3.980	3.750	3.824	6,972	-0.19(-4.77%)
Sep 19, 2022	3.971	4.015	3.876	4.015	1,239	+0.01(+0.37%)
Sep 16, 2022	3.960	4.000	3.960	4.000	1,088	+0.10(+2.52%)
Sep 15, 2022	4.000	4.000	3.810	3.902	911	-0.10(-2.45%)
Sep 14, 2022	4.130	4.150	3.800	4.000	2,441	+0.00(+0.00%)
Sep 13, 2022	4.100	4.100	4.000	4.000	13,765	-0.01(-0.25%)
Sep 12, 2022	4.050	4.070	4.010	4.010	416	+0.00(+0.00%)
Sep 09, 2022	4.100	4.430	4.000	4.010	7,629	+0.00(+0.00%)
Sep 08, 2022	4.000	4.100	4.000	4.010	4,368	+0.11(+2.82%)
Sep 07, 2022	4.350	4.350	3.900	3.900	2,570	-0.39(-9.09%)
Sep 06, 2022	4.380	4.485	4.290	4.290	719	-0.06(-1.38%)
Sep 02, 2022	4.300	4.550	4.300	4.350	1,545	-0.05(-1.14%)
Sep 01, 2022	4.400	4.400	4.400	4.400	2,409	-0.10(-2.22%)
Aug 30, 2022				4.500	50	+0.06(+1.35%)
Aug 29, 2022	4.440	4.440	4.440	4.440	492	-0.31(-6.53%)
Aug 23, 2022				4.750	775	-0.16(-3.26%)
Aug 22, 2022	4.660	4.910	4.442	4.910	6,968	+0.07(+1.45%)
Aug 19, 2022	4.940	4.940	4.840	4.840	356	-0.33(-6.47%)
Aug 18, 2022	5.175	5.175	5.175	5.175	230	+0.17(+3.29%)
Aug 17, 2022	5.010	5.010	5.010	5.010	472	-0.09(-1.76%)
Aug 16, 2022	5.220	5.240	5.100	5.100	807	-0.32(-5.90%)
Aug 15, 2022	5.150	5.500	5.150	5.420	2,489	+0.22(+4.23%)
Aug 12, 2022	5.000	5.200	5.000	5.200	1,079	+0.24(+4.84%)
Aug 11, 2022	4.950	5.163	4.800	4.960	1,687	+0.18(+3.77%)
Aug 10, 2022	4.960	5.000	4.770	4.780	1,518	-0.22(-4.40%)
Aug 09, 2022	4.650	5.000	4.650	5.000	2,639	+0.43(+9.53%)
Aug 08, 2022	4.700	4.750	4.500	4.565	13,031	-0.03(-0.76%)
Aug 05, 2022	4.500	4.610	4.500	4.600	806	+0.20(+4.55%)
Aug 04, 2022	4.590	4.720	4.380	4.400	11,604	-0.04(-0.90%)
Aug 03, 2022	4.600	4.600	4.280	4.440	21,535	+0.00(+0.00%)