Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free IVA Stock Alerts

Inventiva (IVA) Stock Chart & Stock Price History

$2.27
-0.01 (-0.44%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Inventiva Stock Price Performance

5 Day
Performance
-12.31%
1 Month
Performance
-23.87%
3 Month
Performance
-29.85%
6 Month
Performance
-41.09%
Year-To-Date
Performance
-49.51%
1 Year
Performance
-40.78%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

IVA Stock Chart for Friday, July, 26, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$2.36$2.28
-3.39%		$2.37$2.1520,265 shs$119.65 million
07/24/2024$2.57$2.36
-8.17%		$2.53$2.3655,310 shs$123.85 million
07/23/2024$2.61$2.57
-1.53%		$2.57$2.502,927 shs$134.87 million
07/22/2024$2.60$2.61
+0.38%		$2.74$2.614,246 shs$136.97 million
07/19/2024$2.53$2.60
+2.77%		$2.71$2.606,072 shs$136.45 million
07/18/2024$2.50$2.53
+1.20%		$2.88$2.5310,529 shs$132.77 million
07/17/2024$2.51$2.50
-0.40%		$2.62$2.503,405 shs$131.20 million
07/16/2024$2.67$2.51
-5.99%		$2.61$2.5017,112 shs$131.73 million
07/15/2024$2.68$2.67
-0.37%		$2.82$2.676,158 shs$140.12 million
07/12/2024$2.73$2.68
-1.65%		$2.73$2.6021,464 shs$140.65 million
07/11/2024$2.54$2.73
+7.28%		$2.73$2.4725,125 shs$143 million
07/10/2024$2.63$2.54
-3.42%		$2.62$2.5011,316 shs$133.30 million
07/09/2024$2.63$2.63$2.79$2.5214,357 shs$138.02 million
07/08/2024$2.95$2.63
-10.85%		$2.68$2.5830,235 shs$138.02 million
07/05/2024$2.97$2.95
-0.67%		$3.05$2.903,515 shs$154.82 million
07/04/2024$2.97$2.97$2.97$2.851,685 shs$155.87 million
07/03/2024$2.85$2.97
+4.21%		$2.97$2.851,685 shs$155.87 million
07/02/2024$3.04$2.85
-6.25%		$2.91$2.844,761 shs$149.56 million
07/01/2024$2.99$3.04
+1.67%		$3.12$2.903,875 shs$159.54 million
06/28/2024$3.00$2.99
-0.33%		$2.99$2.945,566 shs$156.92 million
06/27/2024$3.00$3.00
+0.17%		$3.08$2.911,743 shs$157.44 million
06/26/2024$3.06$3.00
-2.12%		$3.00$3.00757 shs$157.18 million
06/25/2024$2.80$3.06
+9.29%		$3.06$2.9515,043 shs$160.59 million
06/24/2024$2.67$2.80
+4.87%		$3.24$2.6935,119 shs$146.94 million
06/21/2024$2.85$2.80
-1.75%		$2.92$2.6415,664 shs$146.94 million
06/20/2024$2.62$2.85
+8.76%		$2.97$2.8120,035 shs$149.57 million
06/19/2024$2.70$2.62
-2.94%		$2.82$2.5214,687 shs$137.52 million
06/18/2024$2.67$2.70
+1.12%		$2.82$2.5214,687 shs$141.69 million
06/17/2024$2.97$2.67
-10.10%		$2.90$2.679,274 shs$140.12 million
06/14/2024$3.16$2.97
-6.01%		$3.06$2.9512,842 shs$155.87 million
06/13/2024$3.22$3.16
-1.86%		$3.16$3.0813,248 shs$165.84 million
06/12/2024$3.27$3.22
-1.53%		$3.22$3.0617,706 shs$168.99 million
06/11/2024$3.16$3.27
+3.48%		$3.44$3.1435,082 shs$171.61 million
06/10/2024$3.54$3.16
-10.73%		$3.62$3.0772,427 shs$165.84 million
06/07/2024$3.64$3.54
-2.75%		$3.70$3.511,815 shs$185.78 million
06/06/2024$3.60$3.64
+1.11%		$3.64$3.512,291 shs$191.03 million
06/05/2024$3.55$3.60
+1.41%		$3.67$3.512,405 shs$188.93 million
06/04/2024$3.74$3.55
-5.08%		$3.63$3.5215,694 shs$186.30 million
06/03/2024$3.67$3.74
+1.91%		$3.75$3.607,203 shs$196.28 million
05/31/2024$3.56$3.67
+3.09%		$3.67$3.67458 shs$192.60 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024$3.66$3.56
-2.73%		$3.68$3.454,267 shs$186.82 million
05/29/2024$3.54$3.66
+3.39%		$3.76$3.4511,185 shs$192.08 million
05/28/2024$3.47$3.54
+2.02%		$3.72$3.448,531 shs$185.78 million
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

Related Companies:
This page (NASDAQ:IVA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored