Inventiva Sa (IVA) Historical Stock Data
3.29 ↓0.01 (-0.30%)
As of April 22, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, IVA is down -0.70% a day on average. There have been 14 days where Inventiva Sa closed green and 16 days where IVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.35 | 3.29 | ↓$0.06 (-1.79%) | 3.28 | 3.35 | 3.91K |
| 2024-04-22 | 3.41 | 3.30 | ↓$0.11 (-3.23%) | 3.27 | 3.46 | 14.33K |
| 2024-04-19 | 3.40 | 3.33 | ↓$0.07 (-1.91%) | 3.27 | 3.40 | 8.51K |
| 2024-04-18 | 3.22 | 3.45 | ↑$0.23 (7.14%) | 3.22 | 3.47 | 11.85K |
| 2024-04-17 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.17 | 3.26 | 9.06K |
| 2024-04-16 | 3.22 | 3.31 | ↑$0.09 (2.80%) | 3.19 | 3.44 | 15.15K |
| 2024-04-15 | 3.57 | 3.28 | ↓$0.29 (-8.12%) | 3.12 | 3.57 | 81.93K |
| 2024-04-12 | 3.71 | 3.55 | ↓$0.16 (-4.31%) | 3.55 | 3.82 | 9.60K |
| 2024-04-11 | 3.86 | 3.70 | ↓$0.16 (-4.15%) | 3.70 | 3.86 | 4.45K |
| 2024-04-10 | 3.81 | 3.89 | ↑$0.08 (2.18%) | 3.77 | 3.89 | 10.02K |
| 2024-04-09 | 3.89 | 3.85 | ↓$0.04 (-1.02%) | 3.80 | 3.98 | 41.03K |
| 2024-04-08 | 3.77 | 3.86 | ↑$0.09 (2.39%) | 3.70 | 3.90 | 115.22K |
| 2024-04-05 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.67 | 3.82 | 32.35K |
| 2024-04-04 | 3.75 | 3.66 | ↓$0.09 (-2.40%) | 3.61 | 3.79 | 26.11K |
| 2024-04-03 | 3.56 | 3.64 | ↑$0.08 (2.25%) | 3.56 | 3.72 | 19.12K |
| 2024-04-02 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.51 | 3.70 | 25.34K |
| 2024-04-01 | 3.95 | 3.68 | ↓$0.27 (-6.84%) | 3.55 | 3.95 | 19.26K |
| 2024-03-28 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.57 | 3.75 | 87.45K |
| 2024-03-27 | 3.78 | 3.82 | ↑$0.04 (1.06%) | 3.67 | 3.85 | 63.71K |
| 2024-03-26 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.71 | 3.90 | 53.32K |
| 2024-03-25 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.74 | 3.94 | 24.26K |
| 2024-03-22 | 3.80 | 3.84 | ↑$0.04 (1.05%) | 3.76 | 3.87 | 16.31K |
| 2024-03-21 | 3.88 | 3.78 | ↓$0.10 (-2.58%) | 3.70 | 3.88 | 37.34K |
| 2024-03-20 | 3.51 | 3.80 | ↑$0.29 (8.26%) | 3.36 | 4.27 | 163.27K |
| 2024-03-19 | 3.95 | 3.45 | ↓$0.50 (-12.66%) | 3.33 | 3.95 | 279.71K |
| 2024-03-18 | 4.21 | 4.36 | ↑$0.15 (3.56%) | 4.17 | 4.50 | 190.81K |
| 2024-03-15 | 4.10 | 4.20 | ↑$0.10 (2.44%) | 4.05 | 4.32 | 108.88K |
| 2024-03-14 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.95 | 4.06 | 88.85K |
| 2024-03-13 | 3.92 | 3.95 | ↑$0.03 (0.77%) | 3.88 | 3.98 | 41.26K |
| 2024-03-12 | 3.88 | 3.99 | ↑$0.11 (2.84%) | 3.81 | 3.99 | 22.50K |
Create an account or log in to view more rows.
$IVA gonna take my L with this one
$IVA Time to buy here
$IVA looking ready to breakout soon.
$IVA let’s gooooo
$IVA news?
$IVA 5 minute looks sexy
$IVA BOUGHT TODAY!
$IVA about to pop IMHO
$IVA has just been halted from trading due to volatility.
$IVA I need a smoke after this trade