Free Trial
→ “I’ll Give You the Knowledge and Confidence You Need to Make Your First Options Trade in Five Days or Less… Guaranteed!” (From InvestorPlace) (Ad) Free iva Stock Alerts

Inventiva (IVA) Stock Chart & Stock Price History

$2.11
-0.08 (-3.65%)
(As of 09/19/2024 ET)
Compare

Inventiva Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-8.55%
3 Month
Performance
-18.34%
6 Month
Performance
-37.97%
Year-To-Date
Performance
-52.61%
1 Year
Performance
-43.83%
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

Ad Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

IVA Stock Chart for Thursday, September, 19, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$2.18$2.19
+0.46%		$2.23$2.151,972 shs$114.93 million
09/17/2024$2.21$2.18
-1.36%		$2.20$2.181,552 shs$114.40 million
09/16/2024$2.24$2.21
-1.34%		$2.26$2.156,094 shs$115.97 million
09/13/2024$2.25$2.24
-0.44%		$2.25$2.212,696 shs$117.56 million
09/12/2024$2.24$2.25
+0.45%		$2.26$2.164,013 shs$118.07 million
09/11/2024$2.18$2.24
+2.75%		$2.25$2.134,623 shs$117.55 million
09/10/2024$2.20$2.18
-0.91%		$2.26$2.101,940 shs$114.40 million
09/09/2024$2.20$2.20$2.22$2.201,901 shs$115.46 million
09/06/2024$2.24$2.20
-1.79%		$2.25$2.095,349 shs$115.45 million
09/05/2024$2.29$2.24
-2.18%		$2.33$2.202,800 shs$117.55 million
09/04/2024$2.33$2.29
-1.51%		$2.56$2.159,307 shs$120.18 million
09/03/2024$2.27$2.33
+2.42%		$2.40$2.261,984 shs$122.02 million
09/02/2024$2.27$2.27
+0.22%		$2.55$2.235,500 shs$119.13 million
08/30/2024$2.39$2.27
-5.23%		$2.55$2.235,526 shs$118.86 million
08/29/2024$2.40$2.39
-0.21%		$2.46$2.394,234 shs$125.42 million
08/28/2024$2.43$2.40
-1.44%		$2.43$2.401,017 shs$125.68 million
08/27/2024$2.40$2.43
+1.25%		$2.46$2.43377 shs$127.52 million
08/26/2024$2.40$2.40$2.48$2.401,473 shs$125.95 million
08/23/2024$2.37$2.40
+1.27%		$2.45$2.383,450 shs$125.95 million
08/22/2024$2.38$2.37
-0.42%		$2.45$2.377,087 shs$124.37 million
08/21/2024$2.42$2.38
-1.65%		$2.51$2.374,852 shs$124.90 million
08/20/2024$2.34$2.42
+3.42%		$2.45$2.403,412 shs$126.99 million
08/19/2024$2.20$2.34
+6.36%		$2.43$2.206,938 shs$122.80 million
08/16/2024$2.25$2.20
-2.22%		$2.24$2.20559 shs$115.45 million
08/15/2024$2.18$2.25
+3.21%		$2.25$2.215,845 shs$118.07 million
08/14/2024$2.20$2.18
-0.91%		$2.19$2.142,162 shs$114.40 million
08/13/2024$2.23$2.20
-1.35%		$2.20$2.11877 shs$115.45 million
08/12/2024$2.11$2.23
+5.69%		$2.25$2.1012,275 shs$117.02 million
08/09/2024$2.17$2.11
-2.76%		$2.26$2.105,387 shs$110.73 million
08/08/2024$2.20$2.17
-1.36%		$2.18$2.113,228 shs$113.88 million
08/07/2024$2.15$2.20
+2.33%		$2.33$2.208,094 shs$115.45 million
08/06/2024$2.20$2.15
-2.27%		$2.23$2.0914,134 shs$112.83 million
08/05/2024$2.27$2.20
-3.08%		$2.20$2.175,718 shs$115.45 million
08/02/2024$2.26$2.27
+0.44%		$2.27$2.207,262 shs$119.13 million
08/01/2024$2.29$2.26
-1.31%		$2.30$2.264,016 shs$118.61 million
07/31/2024$2.35$2.29
-2.55%		$2.29$2.29369 shs$120.18 million
07/30/2024$2.30$2.35
+2.17%		$2.45$2.2214,691 shs$123.32 million
07/29/2024$2.28$2.30
+0.88%		$2.30$2.206,266 shs$120.70 million
07/26/2024$2.28$2.27
-0.44%		$2.47$2.2028,047 shs$119.13 million
07/25/2024$2.36$2.28
-3.39%		$2.37$2.1520,265 shs$119.65 million
Why You Should NOT Trade This Market (Ad)

You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...

Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
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

Related Companies:

This page (NASDAQ:IVA) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Forget ChatGPT: Follow the AI Retirement Playbook
Everyone’s talking about AI right now, but I’ve been talking about it for years. Follow this two-part playb...
Brownstone Research | Sponsored
Dump Nvidia, Apple, and Tesla Before It’s Too Late
The financial world is on high alert. Billionaires like Warren Buffett, Jeff Bezos, and Elon Musk are dumpi...
InvestorPlace | Sponsored
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...
Behind the Markets | Sponsored