Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	3.480	3.850	3.300	3.560	45,528	-0.08(-2.20%)
Mar 31, 2023	3.470	3.755	3.470	3.640	23,588	+0.17(+4.90%)
Mar 30, 2023	3.700	3.800	3.400	3.470	29,621	-0.29(-7.71%)
Mar 29, 2023	3.900	4.110	3.660	3.760	37,104	-0.14(-3.59%)
Mar 28, 2023	4.000	4.035	3.800	3.900	27,061	+0.20(+5.32%)
Mar 27, 2023	4.260	4.260	3.703	3.703	2,264	-0.33(-8.11%)
Mar 24, 2023	3.680	4.100	3.680	4.030	6,506	-0.15(-3.50%)
Mar 23, 2023	4.100	4.180	4.000	4.176	4,129	+0.13(+3.11%)
Mar 22, 2023	4.000	4.260	4.000	4.050	4,392	+0.05(+1.25%)
Mar 21, 2023	4.150	4.150	3.946	4.000	10,045	-0.27(-6.33%)
Mar 20, 2023	4.390	4.580	4.100	4.271	14,937	-0.29(-6.35%)
Mar 17, 2023	4.680	4.770	4.040	4.560	73,827	+0.13(+2.94%)
Mar 16, 2023	4.150	4.430	4.100	4.430	5,826	+0.40(+9.92%)
Mar 15, 2023	4.280	4.280	4.030	4.030	1,450	-0.44(-9.84%)
Mar 13, 2023				4.470	355	-0.13(-2.83%)
Mar 10, 2023	4.750	4.750	4.600	4.600	5,418	+0.00(+0.00%)
Mar 09, 2023	4.670	4.985	4.550	4.600	12,205	-0.68(-12.88%)
Mar 08, 2023	5.350	5.350	4.800	5.280	7,627	+0.36(+7.32%)
Mar 07, 2023	4.970	5.439	4.900	4.920	5,858	-0.13(-2.57%)
Mar 06, 2023	5.040	5.050	4.950	5.050	10,380	+0.13(+2.65%)
Mar 03, 2023	5.010	5.067	4.900	4.920	13,956	-0.14(-2.67%)
Mar 02, 2023	5.106	5.106	5.010	5.055	818	-0.15(-2.88%)
Mar 01, 2023	5.205	5.205	5.205	5.205	951	+0.09(+1.86%)
Feb 28, 2023	5.039	5.110	5.010	5.110	1,319	-0.21(-4.04%)
Feb 27, 2023	5.010	5.510	5.010	5.325	7,124	+0.28(+5.45%)
Feb 24, 2023	5.300	5.350	5.050	5.050	5,905	-0.50(-9.01%)
Feb 22, 2023				5.550	194	-0.55(-9.02%)
Feb 21, 2023	6.070	6.100	6.000	6.100	1,680	-0.05(-0.81%)
Feb 17, 2023	6.200	6.440	6.040	6.150	9,622	+0.15(+2.50%)
Feb 16, 2023	5.900	6.150	5.900	6.000	3,231	-0.15(-2.50%)
Feb 15, 2023	6.050	6.154	6.050	6.154	651	+0.09(+1.55%)
Feb 14, 2023	6.200	6.314	6.050	6.060	8,747	+0.00(+0.00%)
Feb 13, 2023	6.140	6.140	6.030	6.060	2,823	-0.41(-6.34%)
Feb 10, 2023	5.910	6.490	5.910	6.470	14,417	+0.02(+0.31%)
Feb 09, 2023	5.970	6.450	5.970	6.450	1,011	+0.66(+11.40%)
Feb 08, 2023	6.080	6.250	5.790	5.790	1,014	-0.43(-6.91%)
Feb 07, 2023	6.215	6.220	6.215	6.220	1,510	-0.03(-0.48%)
Feb 06, 2023	6.100	6.300	6.100	6.250	1,364	+0.15(+2.46%)
Feb 03, 2023	6.250	6.250	6.100	6.100	2,289	+0.01(+0.16%)
Feb 02, 2023	6.452	6.452	6.080	6.090	2,126	+0.11(+1.84%)