Innoviva Inc (INVA) Historical Stock Data
15.20 ↓0.17 (-1.11%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVA is down -0.01% a day on average. There have been 17 days where Innoviva Inc closed green and 13 days where INVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.53 | 15.20 | ↓$0.33 (-2.12%) | 15.13 | 15.63 | 428.63K |
| 2024-05-02 | 15.24 | 15.37 | ↑$0.13 (0.85%) | 15.09 | 15.37 | 403.98K |
| 2024-05-01 | 15.18 | 15.23 | ↑$0.05 (0.33%) | 15.01 | 15.34 | 492.42K |
| 2024-04-30 | 15.53 | 15.11 | ↓$0.42 (-2.70%) | 14.95 | 15.53 | 0.93M |
| 2024-04-29 | 15.23 | 15.54 | ↑$0.31 (2.04%) | 15.12 | 15.60 | 593.64K |
| 2024-04-26 | 15.01 | 15.26 | ↑$0.25 (1.67%) | 14.98 | 15.29 | 415.80K |
| 2024-04-25 | 15.08 | 14.99 | ↓$0.09 (-0.60%) | 14.90 | 15.09 | 662.21K |
| 2024-04-24 | 15.18 | 15.16 | ↓$0.02 (-0.13%) | 15.04 | 15.30 | 529.72K |
| 2024-04-23 | 14.95 | 15.17 | ↑$0.22 (1.47%) | 14.89 | 15.35 | 1.49M |
| 2024-04-22 | 14.98 | 14.93 | ↓$0.05 (-0.33%) | 14.83 | 15.16 | 777.05K |
| 2024-04-19 | 14.69 | 14.95 | ↑$0.26 (1.77%) | 14.69 | 15.02 | 635.95K |
| 2024-04-18 | 14.49 | 14.69 | ↑$0.20 (1.38%) | 14.44 | 14.71 | 636.37K |
| 2024-04-17 | 14.48 | 14.48 | ↑$0.00 (0.00%) | 14.35 | 14.63 | 520.56K |
| 2024-04-16 | 14.40 | 14.47 | ↑$0.07 (0.49%) | 14.33 | 14.55 | 499.20K |
| 2024-04-15 | 14.58 | 14.40 | ↓$0.18 (-1.23%) | 14.36 | 14.73 | 552.45K |
| 2024-04-12 | 14.68 | 14.63 | ↓$0.05 (-0.34%) | 14.49 | 14.68 | 456.05K |
| 2024-04-11 | 14.66 | 14.71 | ↑$0.05 (0.34%) | 14.53 | 14.74 | 343.31K |
| 2024-04-10 | 14.51 | 14.60 | ↑$0.09 (0.62%) | 14.46 | 14.71 | 641.74K |
| 2024-04-09 | 14.76 | 14.72 | ↓$0.04 (-0.27%) | 14.68 | 14.88 | 331.40K |
| 2024-04-08 | 14.69 | 14.73 | ↑$0.04 (0.27%) | 14.59 | 14.79 | 444.88K |
| 2024-04-05 | 14.62 | 14.66 | ↑$0.04 (0.27%) | 14.51 | 14.74 | 873.38K |
| 2024-04-04 | 14.93 | 14.66 | ↓$0.27 (-1.81%) | 14.57 | 15.03 | 522.91K |
| 2024-04-03 | 14.74 | 14.81 | ↑$0.07 (0.47%) | 14.33 | 14.82 | 1.24M |
| 2024-04-02 | 15.16 | 14.80 | ↓$0.36 (-2.37%) | 14.76 | 15.25 | 721.82K |
| 2024-04-01 | 15.30 | 15.21 | ↓$0.09 (-0.59%) | 15.01 | 15.30 | 523.86K |
| 2024-03-28 | 15.23 | 15.24 | ↑$0.01 (0.07%) | 15.13 | 15.39 | 490.25K |
| 2024-03-27 | 15.10 | 15.29 | ↑$0.19 (1.26%) | 15.05 | 15.38 | 370.30K |
| 2024-03-26 | 15.15 | 14.98 | ↓$0.17 (-1.12%) | 14.97 | 15.25 | 527.02K |
| 2024-03-25 | 15.13 | 15.09 | ↓$0.04 (-0.26%) | 15.07 | 15.28 | 386.59K |
| 2024-03-22 | 15.06 | 15.09 | ↑$0.03 (0.20%) | 15.00 | 15.11 | 888.91K |
Create an account or log in to view more rows.
$INVA the FOMO will be epic
$INVA I'm friggin bored. Just give us our money already
$INVA super bullish
$INVA Longs will be rewarded handsomely
$INVA it's true....
$INVA let's gooooooo
$INVA holding and buying these dips is so easy.
$INVA buying time
added
$INVA finally a pullback
$INVA Short again!! 😀 😀