S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard

Inventiva (IVA) Stock Chart & Stock Price History

$3.40
+0.12 (+3.66%)
(As of 02/22/2024 ET)

Inventiva Stock Price Performance

5 Day
Performance
+2.57%
1 Month
Performance
-12.95%
3 Month
Performance
-14.97%
6 Month
Performance
-4.90%
Year-To-Date
Performance
-24.82%
1 Year
Performance
-38.83%
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, February, 23, 2024

Inventiva Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/24/2024$3.90$3.88
-0.51%
$3.99$3.808,663 shs$202.23 million
01/23/2024$3.81$3.90
+2.36%
$4.20$3.8315,690 shs$203.27 million
01/22/2024$3.83$3.81
-0.52%
$3.87$3.8024,297 shs$198.58 million
01/19/2024$3.89$3.83
-1.54%
$3.89$3.833,564 shs$199.62 million
01/18/2024$3.92$3.89
-0.77%
$4.00$3.824,611 shs$202.75 million
01/17/2024$3.97$3.92
-1.26%
$3.98$3.8212,880 shs$204.31 million
01/16/2024$4.43$3.97
-10.38%
$4.23$3.9130,839 shs$206.92 million
01/15/2024$4.43$4.43$4.50$4.1618,500 shs$230.87 million
01/12/2024$4.46$4.43
-0.67%
$4.50$4.1618,596 shs$230.89 million
01/11/2024$4.66$4.46
-4.29%
$4.63$4.1715,907 shs$232.44 million
01/10/2024$4.60$4.66
+1.30%
$4.66$4.4117,277 shs$242.86 million
01/09/2024$4.29$4.60
+7.23%
$4.60$4.297,650 shs$239.75 million
01/08/2024$4.56$4.29
-5.92%
$4.62$4.1327,528 shs$223.60 million
01/05/2024$4.42$4.56
+3.17%
$4.73$4.5010,940 shs$237.65 million
01/04/2024$4.64$4.42
-4.74%
$4.64$4.401,590 shs$230.37 million
01/03/2024$4.66$4.64
-0.43%
$4.75$4.3917,690 shs$241.84 million
01/02/2024$4.52$4.66
+3.10%
$4.70$4.4625,434 shs$242.88 million
01/01/2024$4.52$4.52
+0.09%
$4.53$4.4121,300 shs$235.58 million
12/29/2023$4.47$4.52
+1.03%
$4.53$4.4121,337 shs$235.37 million
12/28/2023$4.53$4.47
-1.32%
$4.53$4.4612,607 shs$232.98 million
12/27/2023$4.41$4.53
+2.72%
$4.53$4.3437,002 shs$236.10 million
12/26/2023$4.52$4.41
-2.43%
$4.53$4.416,676 shs$229.85 million
12/25/2023$4.52$4.52$4.54$4.3612,400 shs$233.92 million
12/22/2023$4.35$4.52
+3.91%
$4.54$4.3612,409 shs$233.91 million
12/21/2023$4.30$4.35
+1.16%
$4.55$4.198,047 shs$225.11 million
12/20/2023$4.45$4.30
-3.37%
$4.55$4.2035,283 shs$222.53 million
12/19/2023$4.38$4.45
+1.60%
$4.45$4.153,359 shs$230.29 million
12/18/2023$4.16$4.38
+5.29%
$4.42$3.8819,568 shs$226.67 million
12/15/2023$4.05$4.16
+2.84%
$4.35$4.1014,781 shs$215.28 million
12/14/2023$4.16$4.05
-2.76%
$4.51$4.0125,799 shs$209.34 million
12/13/2023$4.36$4.16
-4.48%
$4.35$4.163,318 shs$215.28 million
12/12/2023$4.45$4.36
-2.13%
$4.36$4.193,286 shs$225.37 million
12/11/2023$4.55$4.45
-2.20%
$4.55$4.44425 shs$230.29 million
12/08/2023$4.54$4.55
+0.22%
$4.55$4.552,685 shs$235.48 million
12/07/2023$4.52$4.54
+0.44%
$4.55$4.378,581 shs$234.96 million
12/06/2023$4.32$4.52
+4.63%
$4.52$4.462,784 shs$233.92 million
12/05/2023$4.46$4.32
-3.14%
$4.54$4.327,688 shs$223.57 million
12/04/2023$4.32$4.46
+3.24%
$4.49$4.339,066 shs$223.57 million
12/01/2023$4.15$4.32
+4.10%
$4.39$4.154,122 shs$223.56 million
11/30/2023$4.24$4.15
-2.12%
$4.24$3.936,520 shs$214.76 million
11/29/2023$4.00$4.24
+6.00%
$4.24$3.985,396 shs$219.42 million
11/28/2023$4.30$4.00
-6.98%
$4.36$4.005,061 shs$207 million
11/27/2023$3.93$4.30
+9.41%
$4.46$4.299,608 shs$222.53 million
11/24/2023$3.99$3.93
-1.58%
$4.18$3.93922 shs$203.38 million
11/23/2023$3.99$3.99$4.10$3.8810,960 shs$206.63 million
11/22/2023$4.06$3.99
-1.65%
$4.10$3.8810,960 shs$206.63 million

This page (NASDAQ:IVA) was last updated on 2/23/2024 by MarketBeat.com Staff