Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free IVA Stock Alerts
$3.69
+0.22 (+6.34%)
(As of 01:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Inventiva Stock Price Performance

5 Day
Performance
+2.97%
1 Month
Performance
+13.54%
3 Month
Performance
+3.36%
6 Month
Performance
-7.75%
Year-To-Date
Performance
-18.29%
1 Year
Performance
+30.85%
Receive IVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

IVA Stock Chart for Tuesday, May, 28, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.47$3.47
+0.14%		$3.58$3.425,800 shs$182.11 million
05/24/2024$3.58$3.46
-3.45%		$3.58$3.425,542 shs$181.58 million
05/23/2024$3.72$3.58
-3.67%		$3.68$3.5010,485 shs$188.07 million
05/22/2024$3.85$3.72
-3.38%		$3.72$3.5212,744 shs$195.23 million
05/21/2024$3.89$3.85
-1.03%		$3.85$3.776,189 shs$202.05 million
05/20/2024$3.79$3.89
+2.53%		$3.90$3.695,932 shs$204.14 million
05/17/2024$3.65$3.80
+4.04%		$3.80$3.627,296 shs$199.42 million
05/16/2024$3.70$3.65
-1.29%		$3.69$3.621,390 shs$191.66 million
05/15/2024$3.65$3.70
+1.37%		$3.74$3.6511,311 shs$194.18 million
05/14/2024$3.56$3.65
+2.53%		$3.65$3.584,604 shs$191.55 million
05/13/2024$3.38$3.56
+5.33%		$3.62$3.358,060 shs$186.83 million
05/10/2024$3.35$3.38
+0.90%		$3.38$3.257,000 shs$177.38 million
05/09/2024$3.44$3.35
-2.62%		$3.42$3.341,937 shs$175.81 million
05/08/2024$3.45$3.44
-0.29%		$3.44$3.411,414 shs$180.53 million
05/07/2024$3.43$3.45
+0.58%		$3.55$3.3822,262 shs$181.06 million
05/06/2024$3.30$3.43
+3.94%		$3.67$3.2852,094 shs$180.00 million
05/03/2024$3.20$3.30
+3.12%		$3.34$3.2015,507 shs$173.18 million
05/02/2024$3.24$3.20
-1.23%		$3.21$3.134,305 shs$167.94 million
05/01/2024$3.16$3.24
+2.53%		$3.24$3.076,643 shs$170.03 million
04/30/2024$3.20$3.16
-1.25%		$3.18$3.062,558 shs$165.84 million
04/29/2024$3.25$3.20
-1.54%		$3.29$3.065,040 shs$167.94 million
04/26/2024$3.16$3.25
+2.85%		$3.28$3.0624,741 shs$170.56 million
04/25/2024$3.24$3.16
-2.47%		$3.16$3.1024,409 shs$165.84 million
04/24/2024$3.29$3.24
-1.52%		$3.30$3.0513,286 shs$170.04 million
04/23/2024$3.38$3.29
-2.66%		$3.35$3.283,908 shs$172.66 million
04/22/2024$3.33$3.38
+1.50%		$3.46$3.2714,325 shs$177.37 million
04/19/2024$3.31$3.32
+0.30%		$3.40$3.278,506 shs$174.23 million
04/18/2024$3.22$3.31
+2.80%		$3.47$3.2211,854 shs$173.71 million
04/17/2024$3.35$3.22
-3.88%		$3.26$3.179,058 shs$168.98 million
04/16/2024$3.28$3.35
+2.13%		$3.44$3.1915,153 shs$175.81 million
04/15/2024$3.55$3.28
-7.61%		$3.57$3.1281,927 shs$172.13 million
04/12/2024$3.75$3.55
-5.33%		$3.82$3.559,603 shs$185.03 million
04/11/2024$3.89$3.75
-3.60%		$3.86$3.704,448 shs$195.45 million
04/10/2024$3.85$3.89
+1.04%		$3.89$3.7710,024 shs$202.75 million
04/09/2024$3.86$3.85
-0.26%		$3.98$3.8041,027 shs$200.66 million
04/08/2024$3.78$3.86
+2.12%		$3.90$3.70115,220 shs$201.18 million
04/05/2024$3.66$3.78
+3.28%		$3.82$3.6732,351 shs$197.01 million
04/04/2024$3.64$3.66
+0.55%		$3.79$3.6126,111 shs$190.76 million
04/03/2024$3.63$3.64
+0.28%		$3.72$3.5619,118 shs$189.70 million
04/02/2024$3.68$3.63
-1.36%		$3.70$3.5125,110 shs$189.20 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/01/2024$3.62$3.68
+1.66%		$3.95$3.5519,249 shs$191.80 million
03/29/2024$3.62$3.62$3.75$3.5787,454 shs$188.67 million
03/28/2024$3.82$3.62
-5.24%		$3.75$3.5787,454 shs$188.67 million
03/27/2024$3.78$3.82
+1.06%		$3.85$3.6863,709 shs$199.10 million
03/26/2024$3.80$3.78
-0.53%		$3.90$3.7153,320 shs$197.01 million
03/25/2024$3.84$3.80
-1.04%		$3.94$3.7424,260 shs$198.06 million
03/22/2024$3.78$3.84
+1.59%		$3.87$3.7616,310 shs$200.14 million
03/21/2024$3.80$3.78
-0.53%		$3.88$3.7035,888 shs$197.01 million
03/20/2024$3.45$3.80
+10.14%		$4.27$3.37163,258 shs$198.06 million
03/19/2024$4.36$3.45
-20.87%		$3.95$3.33279,596 shs$179.81 million
03/18/2024$4.20$4.36
+3.81%		$4.50$4.17186,995 shs$227.24 million
03/15/2024$4.01$4.20
+4.74%		$4.32$4.05108,413 shs$218.90 million
03/14/2024$3.95$4.01
+1.52%		$4.06$3.9587,123 shs$208.99 million
03/13/2024$3.98$3.95
-0.75%		$3.98$3.8841,257 shs$205.86 million
03/12/2024$3.85$3.98
+3.38%		$3.99$3.8122,478 shs$207.44 million
03/11/2024$3.87$3.85
-0.39%		$3.97$3.8024,983 shs$200.66 million
03/08/2024$3.62$3.87
+6.77%		$4.00$3.7066,721 shs$201.44 million
03/07/2024$3.63$3.62
-0.14%		$3.69$3.597,399 shs$188.67 million
03/06/2024$3.68$3.63
-1.49%		$3.66$3.5516,585 shs$188.94 million
03/05/2024$3.69$3.68
-0.27%		$3.80$3.5138,935 shs$191.80 million
03/04/2024$4.04$3.69
-8.72%		$3.85$3.6969,325 shs$192.31 million
03/01/2024$3.62$4.05
+11.88%		$4.05$3.6226,984 shs$211.09 million
02/29/2024$3.57$3.62
+1.40%		$3.77$3.5216,659 shs$188.67 million
02/28/2024$3.65$3.57
-2.19%		$3.83$3.4749,665 shs$186.07 million
02/27/2024$3.36$3.65
+8.68%		$3.75$3.3236,314 shs$190.24 million

Related Companies:
This page (NASDAQ:IVA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace