Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.930	4.230	3.930	4.090	14,016	+0.06(+1.49%)
Jul 28, 2023	3.860	4.080	3.810	4.030	17,943	+0.17(+4.40%)
Jul 27, 2023	4.250	4.250	3.625	3.860	102,364	+0.13(+3.49%)
Jul 26, 2023	3.770	3.825	3.620	3.730	12,928	+0.14(+3.90%)
Jul 25, 2023	3.830	3.830	3.500	3.590	50,506	-0.16(-4.27%)
Jul 24, 2023	3.960	3.960	3.660	3.750	42,703	-0.25(-6.25%)
Jul 21, 2023	4.050	4.050	3.990	4.000	14,204	+0.03(+0.76%)
Jul 20, 2023	4.160	4.160	3.960	3.970	13,597	-0.18(-4.34%)
Jul 19, 2023	4.050	4.190	4.010	4.150	35,720	+0.00(+0.00%)
Jul 18, 2023	4.190	4.240	4.090	4.150	6,469	-0.09(-2.12%)
Jul 17, 2023	4.140	4.240	3.967	4.240	27,365	-0.02(-0.47%)
Jul 14, 2023	4.200	4.270	4.190	4.260	3,037	+0.08(+1.91%)
Jul 13, 2023	4.170	4.330	4.170	4.180	24,816	-0.03(-0.71%)
Jul 12, 2023	4.240	4.240	4.130	4.210	14,775	+0.02(+0.48%)
Jul 11, 2023	4.210	4.310	4.030	4.190	63,241	-0.04(-0.95%)
Jul 10, 2023	4.150	4.250	4.070	4.230	16,966	+0.31(+7.91%)
Jul 07, 2023	3.795	4.100	3.762	3.920	20,103	-0.01(-0.25%)
Jul 06, 2023	3.850	3.970	3.740	3.930	58,841	+0.04(+1.03%)
Jul 05, 2023	3.950	4.065	3.755	3.890	50,460	-0.06(-1.52%)
Jul 03, 2023	4.020	4.140	3.910	3.950	57,924	-0.09(-2.23%)
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%)