Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.130	4.210	4.000	4.040	24,349	+0.04(+1.00%)
Jun 29, 2023	4.200	4.200	4.000	4.000	43,541	-0.19(-4.53%)
Jun 28, 2023	4.120	4.236	4.001	4.190	36,163	+0.10(+2.44%)
Jun 27, 2023	4.160	4.320	3.900	4.090	54,018	-0.23(-5.32%)
Jun 26, 2023	4.250	4.350	4.110	4.320	54,466	+0.07(+1.65%)
Jun 23, 2023	4.380	4.400	4.250	4.250	67,709	-0.20(-4.49%)
Jun 22, 2023	4.570	4.590	4.390	4.450	81,330	-0.21(-4.51%)
Jun 21, 2023	4.870	4.870	4.570	4.660	98,856	-0.10(-2.10%)
Jun 20, 2023	4.680	4.760	4.596	4.760	81,456	-0.12(-2.46%)
Jun 16, 2023	4.510	5.050	4.450	4.880	400,943	+0.30(+6.55%)
Jun 15, 2023	4.230	4.650	3.978	4.580	821,111	+0.67(+17.14%)
Jun 14, 2023	4.800	4.860	3.910	3.910	5,222,668	+0.24(+6.54%)
Jun 13, 2023	3.670	3.790	3.600	3.670	376,504	+0.16(+4.56%)
Jun 12, 2023	3.380	3.700	3.380	3.510	36,268	-0.01(-0.28%)
Jun 09, 2023	3.700	3.700	3.230	3.520	59,633	-0.24(-6.38%)
Jun 08, 2023	3.900	3.900	3.700	3.760	49,198	-0.21(-5.29%)
Jun 07, 2023	3.860	3.970	3.750	3.970	79,409	+0.14(+3.66%)
Jun 06, 2023	3.900	4.010	3.760	3.830	83,868	-0.07(-1.92%)
Jun 05, 2023	4.000	4.000	3.852	3.905	64,039	-0.08(-1.88%)
Jun 02, 2023	3.990	4.090	3.620	3.980	126,364	+0.13(+3.38%)
Jun 01, 2023	3.890	3.980	3.760	3.850	101,533	-0.09(-2.41%)
May 31, 2023	3.160	4.400	3.159	3.945	469,334	+0.92(+30.20%)
May 30, 2023	3.020	3.050	2.930	3.030	6,116	+0.21(+7.45%)
May 26, 2023	2.898	2.918	2.743	2.820	18,141	+0.00(+0.00%)
May 25, 2023	2.850	2.880	2.693	2.820	17,285	-0.18(-6.00%)
May 24, 2023	3.130	3.310	3.000	3.000	14,324	-0.23(-7.12%)
May 23, 2023	3.125	3.280	3.115	3.230	17,131	+0.06(+1.89%)
May 22, 2023	3.250	3.250	3.087	3.170	15,100	-0.01(-0.31%)
May 19, 2023	3.040	3.300	2.950	3.180	66,442	+0.47(+17.34%)
May 18, 2023	2.570	2.720	2.540	2.710	9,719	+0.17(+6.70%)
May 17, 2023	2.510	2.540	2.458	2.540	10,284	-0.01(-0.40%)
May 16, 2023	2.580	2.635	2.520	2.550	14,680	-0.15(-5.56%)
May 15, 2023	2.650	2.940	2.601	2.700	14,502	-0.03(-1.10%)
May 12, 2023	2.680	2.730	2.600	2.730	27,455	+0.13(+5.00%)
May 11, 2023	2.790	2.800	2.600	2.600	9,079	-0.08(-2.99%)
May 10, 2023	2.630	2.830	2.590	2.680	18,939	-0.04(-1.47%)
May 09, 2023	2.880	2.900	2.590	2.720	25,510	-0.13(-4.56%)
May 08, 2023	2.770	3.040	2.770	2.850	21,106	-0.00(-0.18%)
May 05, 2023	2.700	2.990	2.610	2.855	89,145	-0.10(-3.39%)
May 04, 2023	2.700	2.955	2.660	2.955	33,728	+0.31(+11.58%)
May 03, 2023	2.510	2.670	2.450	2.648	60,070	+0.04(+1.48%)
May 02, 2023	2.630	2.900	2.430	2.610	23,874	-0.15(-5.26%)
May 01, 2023	2.595	3.000	2.595	2.755	40,082	+0.03(+1.29%)
Apr 28, 2023	2.490	2.740	2.439	2.720	22,032	+0.25(+10.12%)
Apr 27, 2023	2.740	2.740	2.400	2.470	31,938	+0.05(+1.86%)
Apr 26, 2023	2.290	2.560	2.220	2.425	28,339	-0.08(-3.00%)
Apr 25, 2023	2.750	2.750	2.500	2.500	16,692	-0.08(-3.10%)
Apr 24, 2023	2.660	2.796	2.580	2.580	19,202	-0.08(-3.01%)
Apr 21, 2023	2.690	2.773	2.610	2.660	22,952	-0.06(-2.21%)
Apr 20, 2023	3.130	3.130	2.710	2.720	9,063	+0.00(+0.00%)
Apr 19, 2023	2.790	2.890	2.720	2.720	8,559	+0.02(+0.74%)
Apr 18, 2023	2.850	3.070	2.510	2.700	22,856	-0.18(-6.25%)
Apr 17, 2023	2.853	3.140	2.550	2.880	30,544	-0.16(-5.13%)
Apr 14, 2023	3.250	3.250	2.850	3.036	14,916	-0.12(-3.82%)
Apr 13, 2023	2.880	3.225	2.880	3.156	10,071	+0.06(+1.82%)
Apr 12, 2023	3.190	3.231	3.075	3.100	24,192	-0.05(-1.59%)
Apr 11, 2023	3.250	3.250	3.120	3.150	17,542	-0.15(-4.54%)
Apr 10, 2023	3.150	3.300	3.060	3.300	19,108	-0.02(-0.61%)
Apr 06, 2023	3.400	3.510	3.110	3.320	14,685	-0.15(-4.18%)
Apr 05, 2023	3.490	3.500	3.300	3.465	7,781	+0.06(+1.91%)
Apr 04, 2023	3.700	3.700	3.346	3.400	11,084	-0.16(-4.49%)