Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$3.50 -0.20 (-5.41%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$3.55 +0.05 (+1.43%)
As of 05/1/2025 04:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Inventiva Stock Price Performance

5 Day
Performance
-10.03%
1 Month
Performance
+12.90%
3 Month
Performance
+42.22%
6 Month
Performance
+27.27%
Year-To-Date
Performance
+63.55%
1 Year
Performance
+9.37%
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.

IVA Stock Chart for Friday, May, 2, 2025

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.70$3.50
-5.41%
$3.81$3.5010,522 shs$183.67 million
04/30/2025$3.81$3.70
-2.76%
$3.73$3.5036,732 shs$194.17 million
04/29/2025$3.78$3.81
+0.55%
$3.89$3.741,152 shs$199.68 million
04/28/2025$3.89$3.78
-2.72%
$3.87$3.729,203 shs$198.57 million
04/25/2025$3.77$3.89
+3.18%
$3.90$3.775,289 shs$204.14 million
04/24/2025$3.84$3.77
-1.82%
$3.84$3.6910,566 shs$197.84 million
04/23/2025$3.82$3.84
+0.66%
$4.05$3.7738,664 shs$201.51 million
04/22/2025$3.56$3.82
+7.16%
$3.99$3.5760,771 shs$200.20 million
04/21/2025$3.36$3.56
+5.95%
$3.61$3.2630,014 shs$186.82 million
04/18/2025$3.36$3.36$3.44$3.1615,372 shs$176.32 million
04/17/2025$3.31$3.36
+1.51%
$3.44$3.1615,372 shs$176.32 million
04/16/2025$3.40$3.31
-2.65%
$3.42$3.278,253 shs$173.70 million
04/15/2025$3.29$3.40
+3.34%
$3.45$3.245,467 shs$178.42 million
04/14/2025$3.36$3.29
-2.08%
$3.35$3.2028,738 shs$172.65 million
04/11/2025$3.18$3.36
+5.53%
$3.43$3.1311,740 shs$176.32 million
04/10/2025$3.12$3.18
+2.18%
$3.47$3.0717,669 shs$167.09 million
04/09/2025$3.05$3.12
+2.33%
$3.18$3.0411,137 shs$163.52 million
04/09/2025$3.05$3.12
+2.33%
$3.18$3.0411,137 shs$163.52 million
04/08/2025$3.10$3.05
-1.77%
$3.29$3.0020,510 shs$159.79 million
04/08/2025$3.10$3.05
-1.77%
$3.29$3.0020,510 shs$159.79 million
04/07/2025$3.07$3.10
+0.98%
$3.25$2.9067,395 shs$162.68 million
04/04/2025$3.01$3.07
+1.99%
$3.46$2.9075,721 shs$161.10 million
04/03/2025$3.10$3.01
-2.90%
$3.37$3.0216,962 shs$157.96 million
04/02/2025$2.92$3.10
+6.13%
$3.26$2.9517,568 shs$162.68 million
04/01/2025$2.91$2.92
+0.55%
$3.05$2.9419,202 shs$153.29 million

This page (NASDAQ:IVA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners