Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.290	4.290	4.200	4.200	2,118	-0.06(-1.41%)
Sep 28, 2023	4.070	4.300	4.000	4.260	3,033	+0.10(+2.40%)
Sep 27, 2023	4.400	4.400	4.110	4.160	6,744	-0.28(-6.31%)
Sep 26, 2023	4.480	4.535	4.340	4.440	8,870	+0.13(+3.02%)
Sep 25, 2023	4.590	4.590	4.290	4.310	25,436	-0.07(-1.60%)
Sep 22, 2023	4.200	4.447	4.150	4.380	111,623	+0.19(+4.53%)
Sep 21, 2023	4.150	4.200	4.070	4.190	63,975	+0.36(+9.40%)
Sep 20, 2023	3.780	4.010	3.780	3.830	8,349	+0.02(+0.52%)
Sep 19, 2023	3.850	3.850	3.620	3.810	8,145	-0.06(-1.55%)
Sep 18, 2023	3.710	3.890	3.710	3.870	12,161	+0.17(+4.59%)
Sep 15, 2023	3.990	3.990	3.700	3.700	12,456	-0.37(-9.09%)
Sep 14, 2023	3.850	4.070	3.845	4.070	17,735	+0.28(+7.39%)
Sep 13, 2023	3.870	3.890	3.710	3.790	10,612	+0.10(+2.71%)
Sep 12, 2023	3.460	3.690	3.460	3.690	3,977	-0.03(-0.81%)
Sep 11, 2023	3.610	3.728	3.569	3.720	3,399	+0.18(+5.08%)
Sep 08, 2023	3.740	3.740	3.520	3.540	5,542	-0.32(-8.29%)
Sep 07, 2023	3.550	4.000	3.490	3.860	19,645	+0.25(+6.93%)
Sep 06, 2023	3.750	3.796	3.600	3.610	7,274	-0.32(-8.14%)
Sep 05, 2023	3.660	3.960	3.640	3.930	11,729	+0.27(+7.38%)
Sep 01, 2023	3.770	3.930	3.652	3.660	15,926	-0.04(-1.08%)
Aug 31, 2023	3.800	3.800	3.470	3.700	198,043	+0.08(+2.21%)
Aug 30, 2023	3.490	3.620	3.490	3.620	2,819	+0.01(+0.27%)
Aug 29, 2023	3.520	3.670	3.520	3.610	2,846	-0.06(-1.63%)
Aug 28, 2023	3.370	3.670	3.080	3.670	6,462	+0.26(+7.62%)
Aug 25, 2023	3.500	3.575	3.360	3.410	46,881	-0.11(-3.12%)
Aug 24, 2023	3.610	3.641	3.500	3.520	12,645	-0.04(-1.12%)
Aug 23, 2023	3.650	3.650	3.560	3.560	1,538	-0.08(-2.33%)
Aug 22, 2023	3.610	3.830	3.520	3.645	5,430	-0.06(-1.49%)
Aug 21, 2023	3.600	3.910	3.550	3.700	10,545	+0.17(+4.82%)
Aug 18, 2023	3.500	3.590	3.500	3.530	6,123	+0.02(+0.57%)
Aug 17, 2023	3.530	3.600	3.500	3.510	8,963	-0.01(-0.28%)
Aug 16, 2023	3.650	3.730	3.520	3.520	7,586	-0.08(-2.22%)
Aug 15, 2023	3.750	3.750	3.600	3.600	29,026	-0.12(-3.23%)
Aug 14, 2023	3.760	4.050	3.710	3.720	4,661	-0.17(-4.37%)
Aug 11, 2023	3.750	3.950	3.750	3.890	9,224	+0.10(+2.64%)
Aug 10, 2023	3.860	3.870	3.750	3.790	11,341	+0.01(+0.26%)
Aug 09, 2023	3.900	3.920	3.780	3.780	4,408	-0.09(-2.33%)
Aug 08, 2023	4.033	4.033	3.820	3.870	3,901	+0.06(+1.57%)
Aug 07, 2023	3.910	3.940	3.810	3.810	6,473	-0.22(-5.46%)
Aug 04, 2023	3.900	4.100	3.820	4.030	15,201	+0.10(+2.54%)
Aug 03, 2023	3.910	3.960	3.801	3.930	9,643	+0.08(+2.08%)
Aug 02, 2023	4.010	4.010	3.840	3.850	20,233	-0.23(-5.64%)
Aug 01, 2023	4.070	4.109	4.010	4.080	8,377	-0.01(-0.24%)
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%)