Inventiva S.A. ADR (NQ: IVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.600	9.876	9.400	9.400	2,053	+0.17(+1.84%)
Apr 28, 2022	9.600	9.600	9.020	9.230	2,453	+0.28(+3.13%)
Apr 27, 2022	9.530	9.530	8.650	8.950	8,532	-0.81(-8.30%)
Apr 26, 2022	9.970	10.29	9.760	9.760	2,049	-0.25(-2.50%)
Apr 25, 2022	10.29	10.29	9.586	10.01	5,563	-0.29(-2.86%)
Apr 22, 2022	10.54	10.54	10.21	10.30	6,426	-0.23(-2.23%)
Apr 21, 2022	10.64	10.65	10.54	10.54	4,114	-0.11(-1.03%)
Apr 20, 2022	10.64	10.65	10.64	10.65	848	+0.24(+2.31%)
Apr 19, 2022	10.62	10.81	10.41	10.41	1,058	-0.10(-0.95%)
Apr 18, 2022	10.51	10.54	10.51	10.51	1,638	-0.35(-3.22%)
Apr 13, 2022				10.86	55	-0.32(-2.86%)
Apr 12, 2022	11.15	11.18	10.93	11.18	3,862	-0.00(-0.04%)
Apr 11, 2022	11.06	11.18	11.06	11.18	543	-0.03(-0.23%)
Apr 08, 2022	11.11	11.51	10.92	11.21	4,032	+0.11(+0.99%)
Apr 07, 2022	11.22	11.22	11.10	11.10	2,732	-0.15(-1.33%)
Apr 06, 2022	11.27	11.50	11.03	11.25	11,577	-0.90(-7.42%)
Apr 05, 2022	11.28	12.15	11.28	12.15	3,928	+0.39(+3.33%)
Apr 04, 2022	11.31	11.76	11.31	11.76	1,216	+0.73(+6.67%)
Apr 01, 2022	11.03	11.03	11.03	11.03	110	-0.38(-3.29%)
Mar 30, 2022				11.40	59	+0.16(+1.42%)
Mar 29, 2022	11.40	11.70	11.24	11.24	778	+0.08(+0.72%)
Mar 28, 2022	10.97	11.39	10.89	11.16	1,370	+0.06(+0.54%)
Mar 25, 2022	11.19	11.19	11.10	11.10	1,347	-0.09(-0.80%)
Mar 24, 2022	11.19	11.33	11.13	11.19	3,241	-0.01(-0.09%)
Mar 23, 2022	11.36	11.36	11.20	11.20	1,101	+0.01(+0.09%)
Mar 22, 2022	11.17	11.30	10.99	11.19	3,460	+0.22(+2.01%)
Mar 21, 2022	10.76	11.01	10.76	10.97	2,760	-0.25(-2.23%)
Mar 18, 2022	11.18	11.22	11.18	11.22	2,453	+0.00(+0.00%)
Mar 17, 2022	10.90	11.22	10.71	11.22	2,157	+0.50(+4.66%)
Mar 16, 2022	10.72	11.00	10.72	10.72	3,093	+0.21(+2.00%)
Mar 15, 2022	10.89	10.89	10.51	10.51	889	-0.50(-4.54%)
Mar 14, 2022	10.99	11.21	10.99	11.01	966	-0.29(-2.54%)
Mar 11, 2022	11.21	11.45	11.19	11.30	2,271	+0.07(+0.60%)
Mar 10, 2022	10.85	11.37	10.85	11.23	2,003	+0.12(+1.08%)
Mar 09, 2022	11.22	11.22	10.98	11.11	2,911	-0.08(-0.71%)
Mar 08, 2022	10.98	11.26	10.87	11.19	2,681	+0.19(+1.73%)
Mar 07, 2022	10.49	11.68	10.46	11.00	22,131	-0.34(-3.00%)
Mar 04, 2022	11.43	11.84	11.32	11.34	5,569	-0.56(-4.75%)
Mar 03, 2022	11.72	11.91	11.72	11.90	5,474	-0.20(-1.61%)
Mar 02, 2022	12.05	12.44	12.01	12.10	2,118	-0.27(-2.18%)
Mar 01, 2022	12.76	12.91	12.15	12.37	10,995	-1.03(-7.69%)
Feb 28, 2022	12.12	13.66	12.12	13.40	50,759	+1.20(+9.84%)
Feb 25, 2022	12.63	12.61	12.10	12.20	11,533	-0.39(-3.10%)
Feb 24, 2022	11.63	12.88	11.14	12.59	11,016	+0.51(+4.22%)
Feb 23, 2022	12.21	12.62	11.81	12.08	11,280	-0.32(-2.58%)
Feb 22, 2022	11.77	12.41	11.51	12.40	7,351	-0.01(-0.08%)
Feb 18, 2022				12.41	0	-0.08(-0.64%)
Feb 17, 2022	12.49	12.49	12.49	12.49	634	-0.16(-1.26%)
Feb 16, 2022	12.38	12.65	12.38	12.65	1,243	-0.51(-3.88%)
Feb 15, 2022	12.71	13.16	12.70	13.16	1,469	+0.62(+4.94%)
Feb 14, 2022	12.80	12.80	12.32	12.54	3,143	-1.06(-7.79%)
Feb 10, 2022				13.60	223	+0.00(+0.00%)
Feb 09, 2022	13.60	13.60	13.60	13.60	1,913	+0.16(+1.19%)
Feb 08, 2022	13.23	13.44	13.23	13.44	1,375	-0.10(-0.74%)
Feb 07, 2022	13.06	13.59	13.06	13.54	1,499	+0.36(+2.73%)
Feb 03, 2022				13.18	50	+0.42(+3.29%)
Feb 02, 2022	12.92	12.99	12.71	12.76	1,037	-0.46(-3.48%)