Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$2.48 -0.05 (-1.98%)
As of 02/7/2025 03:58 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Inventiva Stock Price Performance

5 Day
Performance
-0.20%
1 Month
Performance
+11.71%
3 Month
Performance
-10.47%
6 Month
Performance
+14.29%
Year-To-Date
Performance
+15.89%
1 Year
Performance
-30.92%
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 Saturday, February, 8, 2025

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2025$2.50$2.48
-0.80%
$2.44$2.432,176 shs$130.15 million
02/06/2025$2.54$2.50
-1.57%
$2.53$2.421,011 shs$131.20 million
02/05/2025$2.46$2.54
+3.25%
$2.59$2.463,850 shs$133.30 million
02/04/2025$2.49$2.46
-1.01%
$2.52$2.4614,332 shs$129.10 million
02/03/2025$2.46$2.49
+0.98%
$2.54$2.414,813 shs$130.41 million
01/31/2025$2.48$2.46
-0.81%
$2.50$2.4210,438 shs$129.15 million
01/30/2025$2.30$2.48
+7.87%
$2.67$2.4227,703 shs$120.70 million
01/29/2025$2.20$2.30
+4.55%
$2.30$2.1823,560 shs$120.70 million
01/28/2025$2.28$2.20
-3.51%
$2.28$2.154,863 shs$115.46 million
01/27/2025$2.33$2.28
-2.15%
$2.45$2.246,913 shs$119.65 million
01/24/2025$2.52$2.33
-7.36%
$2.46$2.3012,626 shs$122.28 million
01/23/2025$2.17$2.52
+15.90%
$2.57$2.3734,587 shs$131.99 million
01/22/2025$2.17$2.17$2.17$2.148,620 shs$113.88 million
01/21/2025$2.16$2.17
+0.46%
$2.18$2.156,068 shs$113.88 million
01/20/2025$2.16$2.16$2.16$2.113,044 shs$113.36 million
01/17/2025$2.16$2.16
+0.23%
$2.16$2.113,044 shs$113.36 million
01/16/2025$2.16$2.16
-0.23%
$2.18$2.131,852 shs$113.09 million
01/15/2025$2.11$2.16
+2.37%
$2.24$2.151,483 shs$113.35 million
01/14/2025$2.17$2.11
-2.76%
$2.18$2.115,585 shs$110.73 million
01/13/2025$2.17$2.17$2.21$2.173,248 shs$113.88 million
01/10/2025$2.22$2.17
-2.25%
$2.25$2.171,781 shs$113.88 million
01/09/2025$2.22$2.22$2.24$2.196,345 shs$116.50 million
01/08/2025$2.22$2.22$2.24$2.196,345 shs$116.50 million
01/07/2025$2.20$2.22
+0.91%
$2.28$2.198,085 shs$116.50 million

This page (NASDAQ:IVA) was last updated on 2/8/2025 by MarketBeat.com Staff
From Our Partners