Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free IVA Stock Alerts
$3.16
-0.08 (-2.47%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Inventiva Stock Price Performance

5 Day
Performance
-5.11%
1 Month
Performance
-16.40%
3 Month
Performance
-18.35%
6 Month
Performance
-13.19%
Year-To-Date
Performance
-30.03%
1 Year
Performance
+30.31%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

IVA Stock Chart for Friday, April, 26, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/26/2024$3.42$3.36
-1.80%		$3.40$3.2721,590 shs$175.05 million
02/23/2024$3.40$3.42
+0.74%		$3.45$3.2145,185 shs$178.25 million
02/22/2024$3.27$3.40
+3.82%		$3.44$3.2244,953 shs$176.95 million
02/21/2024$3.35$3.27
-2.39%		$3.38$3.274,333 shs$170.43 million
02/20/2024$3.31$3.35
+1.21%		$3.44$3.2235,886 shs$174.60 million
02/19/2024$3.31$3.31$3.57$3.2484,100 shs$172.52 million
02/16/2024$3.98$3.31
-16.83%		$3.57$3.2484,187 shs$172.52 million
02/15/2024$3.81$3.98
+4.46%		$4.07$3.8561,433 shs$207.42 million
02/14/2024$3.82$3.81
-0.26%		$4.00$3.739,094 shs$198.56 million
02/13/2024$3.80$3.82
+0.53%		$3.94$3.706,758 shs$199.10 million
02/12/2024$3.50$3.80
+8.57%		$3.96$3.65107,664 shs$198.06 million
02/09/2024$3.59$3.56
-0.84%		$3.60$3.4721,572 shs$185.55 million
02/08/2024$3.59$3.59$3.62$3.592,370 shs$187.11 million
02/07/2024$3.65$3.59
-1.64%		$3.65$3.593,851 shs$187.11 million
02/06/2024$3.69$3.65
-1.08%		$3.78$3.654,218 shs$190.24 million
02/05/2024$3.70$3.69
-0.27%		$3.79$3.639,872 shs$192.32 million
02/02/2024$3.78$3.70
-2.12%		$3.79$3.6119,040 shs$192.84 million
02/01/2024$3.80$3.78
-0.53%		$3.83$3.7628,415 shs$197.01 million
01/31/2024$3.83$3.80
-0.78%		$3.93$3.804,775 shs$198.06 million
01/30/2024$3.86$3.83
-0.65%		$4.00$3.832,727 shs$199.62 million
01/29/2024$3.81$3.86
+1.18%		$3.99$3.8011,317 shs$200.92 million
01/26/2024$3.92$3.87
-1.27%		$3.95$3.8114,026 shs$201.70 million
01/25/2024$3.88$3.92
+1.02%		$3.97$3.811,874 shs$204.28 million

Related Companies:
This page (NASDAQ:IVA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company