Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inventiva S.A. ADR (NQ: IVA ) 2.320 -0.040 (-1.69%) Streaming Delayed Price Updated: 11:26 AM EDT, Jul 25, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 24, 2024 2.470 2.530 2.360 2.360 55,310 -0.17(-6.76%) Jul 23, 2024 2.560 2.560 2.500 2.531 3,127 -0.09(-3.40%) Jul 22, 2024 2.620 2.630 2.610 2.620 4,246 +0.02(+0.77%) Jul 19, 2024 2.660 2.705 2.600 2.600 6,077 +0.07(+2.77%) Jul 18, 2024 2.640 2.880 2.530 2.530 10,529 +0.03(+1.20%) Jul 17, 2024 2.620 2.620 2.500 2.500 3,405 -0.10(-3.85%) Jul 16, 2024 2.600 2.610 2.480 2.600 17,264 -0.07(-2.54%) Jul 15, 2024 2.680 2.820 2.668 2.668 6,158 -0.01(-0.46%) Jul 12, 2024 2.600 2.730 2.600 2.680 21,464 -0.04(-1.65%) Jul 11, 2024 2.470 2.725 2.470 2.725 25,125 +0.19(+7.28%) Jul 10, 2024 2.620 2.620 2.500 2.540 11,316 -0.09(-3.42%) Jul 09, 2024 2.660 2.790 2.520 2.630 14,357 +0.00(+0.00%) Jul 08, 2024 2.600 2.680 2.580 2.630 30,236 -0.32(-10.85%) Jul 05, 2024 2.910 3.045 2.900 2.950 3,547 -0.02(-0.67%) Jul 03, 2024 2.850 2.970 2.850 2.970 1,685 +0.12(+4.21%) Jul 02, 2024 2.910 2.910 2.840 2.850 4,761 -0.06(-2.23%) Jul 01, 2024 3.120 3.120 2.902 2.915 3,875 -0.08(-2.51%) Jun 28, 2024 2.960 2.990 2.935 2.990 5,566 +0.04(+1.36%) Jun 27, 2024 2.910 3.080 2.910 2.950 1,743 -0.04(-1.50%) Jun 25, 2024 2.995 837 +0.22(+7.73%) Jun 24, 2024 3.020 3.240 2.690 2.780 35,119 +0.11(+4.12%) Jun 21, 2024 2.900 2.920 2.640 2.670 15,664 -0.24(-8.25%) Jun 20, 2024 2.970 2.970 2.810 2.910 20,035 +0.29(+11.05%) Jun 18, 2024 2.720 2.820 2.520 2.620 14,687 -0.05(-1.85%) Jun 17, 2024 2.900 2.900 2.670 2.670 9,274 -0.30(-10.10%) Jun 14, 2024 3.060 3.060 2.950 2.970 12,842 -0.19(-6.01%) Jun 13, 2024 3.120 3.160 3.080 3.160 13,250 +0.06(+1.94%) Jun 12, 2024 3.160 3.220 3.050 3.100 17,706 -0.06(-2.05%) Jun 11, 2024 3.440 3.440 3.140 3.165 35,082 +0.02(+0.48%) Jun 10, 2024 3.452 3.620 3.072 3.150 72,427 -0.39(-11.02%) Jun 07, 2024 3.560 3.700 3.510 3.540 1,815 +0.02(+0.57%) Jun 06, 2024 3.510 3.520 3.510 3.520 2,291 -0.08(-2.22%) Jun 05, 2024 3.510 3.675 3.510 3.600 2,405 +0.05(+1.41%) Jun 04, 2024 3.630 3.630 3.510 3.550 15,694 -0.19(-5.08%) Jun 03, 2024 3.600 3.750 3.600 3.740 7,203 +0.07(+1.91%) May 31, 2024 3.670 3.670 3.670 3.670 458 +0.11(+3.09%) May 30, 2024 3.470 3.680 3.450 3.560 4,267 -0.10(-2.73%) May 29, 2024 3.610 3.760 3.450 3.660 11,185 +0.12(+3.39%) May 28, 2024 3.540 3.720 3.435 3.540 8,531 +0.08(+2.16%) May 24, 2024 3.430 3.580 3.420 3.465 5,842 -0.12(-3.31%) May 23, 2024 3.680 3.680 3.500 3.584 10,485 -0.14(-3.67%) May 22, 2024 3.650 3.720 3.520 3.720 12,744 -0.09(-2.36%) May 21, 2024 3.780 3.840 3.770 3.810 6,189 +0.10(+2.81%) May 20, 2024 3.880 3.900 3.693 3.706 5,932 -0.09(-2.33%) May 17, 2024 3.740 3.800 3.620 3.794 7,296 +0.14(+3.88%) May 16, 2024 3.620 3.690 3.620 3.652 1,390 -0.09(-2.34%) May 15, 2024 3.650 3.740 3.650 3.740 11,311 +0.09(+2.47%) May 14, 2024 3.610 3.650 3.580 3.650 4,604 +0.09(+2.53%) May 13, 2024 3.500 3.600 3.350 3.560 8,060 +0.18(+5.33%) May 10, 2024 3.310 3.380 3.250 3.380 7,000 -0.05(-1.46%) May 09, 2024 3.360 3.430 3.300 3.430 1,937 -0.01(-0.29%) May 08, 2024 3.410 3.440 3.410 3.440 1,414 -0.01(-0.29%) May 07, 2024 3.550 3.550 3.380 3.450 22,267 +0.02(+0.58%) May 06, 2024 3.550 3.666 3.280 3.430 52,094 +0.13(+3.94%) May 03, 2024 3.200 3.336 3.200 3.300 15,507 +0.10(+3.12%) May 02, 2024 3.130 3.210 3.130 3.200 4,305 -0.04(-1.23%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.