Free Trial
→ Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (From Colonial Metals) (Ad) Free IVA Stock Alerts

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$2.63 -0.11 (-4.01%)
(As of 12:10 PM ET)
Compare

Inventiva Stock Price Performance

5 Day
Performance
-3.31%
1 Month
Performance
-3.66%
3 Month
Performance
+10.50%
6 Month
Performance
-31.69%
Year-To-Date
Performance
-41.76%
1 Year
Performance
-35.22%
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 Thursday, November, 21, 2024

IVA Chart by TradingView

Inventiva Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$2.74$2.74$2.74$2.636,667 shs$143.79 million
11/19/2024$2.71$2.74
+1.11%		$2.77$2.6317,671 shs$143.79 million
11/18/2024$2.72$2.71
-0.37%		$2.73$2.6319,945 shs$142.22 million
11/15/2024$2.66$2.72
+2.26%		$2.75$2.6311,990 shs$142.74 million
11/14/2024$2.66$2.66$2.68$2.6312,648 shs$139.60 million
11/13/2024$2.64$2.66
+0.76%		$2.71$2.607,808 shs$139.60 million
11/12/2024$2.70$2.64
-2.22%		$2.73$2.5237,872 shs$138.55 million
11/11/2024$2.77$2.70
-2.53%		$2.82$2.6913,029 shs$141.70 million
11/08/2024$2.67$2.77
+3.75%		$2.85$2.6419,714 shs$145.36 million
11/07/2024$2.68$2.67
-0.37%		$2.81$2.679,491 shs$140.11 million
11/06/2024$2.73$2.68
-1.83%		$2.75$2.6226,997 shs$140.65 million
11/05/2024$2.76$2.73
-1.09%		$2.77$2.677,229 shs$143.27 million
11/04/2024$2.75$2.76
+0.36%		$2.77$2.6033,085 shs$144.85 million
11/01/2024$2.66$2.75
+3.38%		$2.78$2.6529,267 shs$144.32 million
10/31/2024$2.76$2.66
-3.62%		$2.79$2.6535,441 shs$139.59 million
10/30/2024$2.68$2.76
+2.99%		$2.82$2.70130,224 shs$144.84 million
10/29/2024$2.71$2.68
-1.11%		$2.81$2.6833,115 shs$140.64 million
10/28/2024$2.66$2.71
+1.88%		$2.74$2.6716,812 shs$142.21 million
10/25/2024$2.48$2.66
+7.26%		$2.80$2.5452,505 shs$139.59 million
10/24/2024$2.71$2.48
-8.49%		$2.71$2.4843,317 shs$130.14 million
10/23/2024$2.73$2.71
-0.73%		$2.72$2.5951,424 shs$142.21 million
10/22/2024$2.73$2.73$2.83$2.6887,811 shs$143.26 million
10/21/2024$2.63$2.73
+3.80%		$2.78$2.69145,150 shs$143.26 million

Related Companies

This page (NASDAQ:IVA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored