Free Trial
→ Trump’s Final Plan (From Porter & Company) (Ad) Buy IVA Stock  Free IVA Stock Alerts

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$2.90 -0.01 (-0.17%)
Closing price 03:54 PM Eastern
Extended Trading
$2.83 -0.07 (-2.55%)
As of 04:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Inventiva Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
-4.28%
3 Month
Performance
+35.75%
6 Month
Performance
+57.03%
Year-To-Date
Performance
+35.75%
1 Year
Performance
-19.75%
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 Monday, March, 31, 2025

IVA Chart by TradingView
Remove Ads

Inventiva Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$2.94$2.93
-0.31%		$3.01$2.893,308 shs$153.81 million
03/27/2025$2.90$2.94
+1.55%		$3.04$2.705,990 shs$154.28 million
03/26/2025$2.75$2.90
+5.46%		$3.10$2.881,482 shs$151.92 million
03/25/2025$2.92$2.75
-5.99%		$2.94$2.94767 shs$144.05 million
03/24/2025$2.88$2.92
+1.39%		$2.99$2.843,206 shs$153.23 million
03/21/2025$2.94$2.88
-2.04%		$2.82$2.82317 shs$151.13 million
03/20/2025$2.94$2.94
+0.03%		$3.08$2.821,312 shs$151.40 million
03/19/2025$2.90$2.94
+1.34%		$2.91$2.793,213 shs$154.23 million
03/18/2025$2.85$2.90
+1.75%		$3.08$2.7012,546 shs$152.18 million
03/17/2025$2.98$2.85
-4.36%		$3.03$2.8130,789 shs$149.56 million
03/14/2025$3.00$2.98
-0.67%		$3.00$2.746,833 shs$156.38 million
03/13/2025$3.08$3.00
-2.57%		$3.14$2.8928,649 shs$157.43 million
03/12/2025$2.97$3.08
+3.67%		$3.14$3.012,010 shs$161.58 million
03/11/2025$3.14$2.97
-5.41%		$3.14$2.963,910 shs$155.86 million
03/10/2025$3.04$3.14
+3.46%		$3.14$2.954,506 shs$164.78 million
03/07/2025$2.94$3.04
+3.23%		$3.11$2.926,823 shs$159.27 million
03/06/2025$2.84$2.94
+3.70%		$2.93$2.716,445 shs$154.28 million
03/05/2025$2.82$2.84
+0.53%		$2.88$2.724,341 shs$148.77 million
03/04/2025$2.96$2.82
-4.73%		$2.86$2.6729,305 shs$147.99 million
03/03/2025$3.04$2.96
-2.47%		$3.15$2.969,922 shs$155.33 million
02/28/2025$3.23$3.04
-5.89%		$3.23$3.067,686 shs$159.27 million
Related Companies

This page (NASDAQ:IVA) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored