Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inventiva S.A. - American Depository Shares (NQ:IVA)

4.210 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 4.270 4.300 4.120 4.210 262,135 +0.01(+0.24%)
Dec 18, 2025 4.520 4.590 4.160 4.200 161,382 -0.18(-4.11%)
Dec 17, 2025 4.630 4.630 4.340 4.380 507,064 -0.28(-6.01%)
Dec 16, 2025 4.410 4.710 4.340 4.660 144,493 +0.18(+4.02%)
Dec 15, 2025 4.490 4.510 4.316 4.480 643,526 +0.02(+0.45%)
Dec 12, 2025 4.540 4.600 4.460 4.460 186,188 -0.03(-0.67%)
Dec 11, 2025 4.460 4.610 4.460 4.490 110,838 +0.01(+0.22%)
Dec 10, 2025 4.360 4.570 4.320 4.480 554,622 +0.22(+5.16%)
Dec 09, 2025 4.260 4.310 4.195 4.260 80,940 -0.01(-0.23%)
Dec 08, 2025 4.160 4.340 4.120 4.270 125,172 +0.14(+3.39%)
Dec 05, 2025 4.180 4.210 4.050 4.130 147,979 -0.05(-1.20%)
Dec 04, 2025 4.080 4.250 4.080 4.180 283,579 +0.04(+0.97%)
Dec 03, 2025 4.090 4.170 3.980 4.140 195,128 -0.04(-0.96%)
Dec 02, 2025 4.390 4.470 4.170 4.180 118,576 -0.17(-3.91%)
Dec 01, 2025 4.330 4.440 4.250 4.350 216,936 +0.10(+2.35%)
Nov 28, 2025 4.280 4.455 4.210 4.250 175,026 -0.35(-7.61%)
Nov 26, 2025 4.460 4.630 4.328 4.600 128,575 +0.18(+4.07%)
Nov 25, 2025 4.370 4.475 4.340 4.420 130,910 +0.38(+9.41%)
Nov 24, 2025 4.170 4.200 4.035 4.040 73,233 -0.26(-6.05%)
Nov 21, 2025 4.010 4.400 4.000 4.300 164,896 +0.42(+10.82%)
Nov 20, 2025 4.090 4.200 3.880 3.880 108,592 -0.25(-6.05%)
Nov 19, 2025 4.110 4.210 4.061 4.130 186,491 -0.05(-1.20%)
Nov 18, 2025 3.990 4.230 3.990 4.180 286,496 +0.12(+2.96%)
Nov 17, 2025 4.160 4.175 4.010 4.060 145,748 +0.06(+1.50%)
Nov 14, 2025 3.780 4.020 3.710 4.000 226,719 +0.18(+4.71%)
Nov 13, 2025 4.000 4.070 3.550 3.820 1,310,988 -0.23(-5.68%)
Nov 12, 2025 3.820 4.100 3.800 4.050 506,830 +0.18(+4.65%)
Nov 11, 2025 3.730 3.990 3.680 3.870 1,423,816 +0.12(+3.20%)
Nov 10, 2025 3.920 3.940 3.710 3.750 203,315 -0.26(-6.48%)
Nov 07, 2025 4.215 4.215 3.920 4.010 106,864 -0.17(-4.07%)
Nov 06, 2025 4.390 4.400 4.100 4.180 50,365 +0.08(+1.95%)
Nov 05, 2025 4.120 4.130 4.020 4.100 23,448 +0.07(+1.74%)
Nov 04, 2025 4.110 4.140 4.010 4.030 25,824 -0.07(-1.71%)
Nov 03, 2025 4.270 4.270 3.860 4.100 197,286 -0.20(-4.65%)
Oct 31, 2025 4.160 4.420 4.160 4.300 203,735 +0.15(+3.61%)
Oct 30, 2025 4.040 4.215 3.900 4.150 255,422 -0.01(-0.24%)
Oct 29, 2025 3.800 4.700 3.785 4.160 2,897,590 -1.11(-21.06%)
Oct 28, 2025 6.940 7.982 4.510 5.270 1,430,926 -1.63(-23.62%)
Oct 27, 2025 6.390 7.250 6.280 6.900 264,185 +0.70(+11.29%)
Oct 24, 2025 5.870 6.495 5.643 6.200 169,115 +0.33(+5.62%)
Oct 23, 2025 5.320 5.880 5.260 5.870 95,891 +0.52(+9.72%)
Oct 22, 2025 4.960 5.394 4.960 5.350 100,795 +0.16(+3.08%)
Oct 21, 2025 5.000 5.270 4.970 5.190 90,985 +0.05(+0.97%)
Oct 20, 2025 4.850 5.340 4.850 5.140 58,112 +0.29(+5.98%)
Oct 17, 2025 4.960 5.042 4.700 4.850 65,865 +0.00(+0.00%)
Oct 16, 2025 5.030 5.335 4.810 4.850 158,585 -0.62(-11.33%)
Oct 15, 2025 4.750 5.470 4.660 5.470 272,241 +0.51(+10.28%)
Oct 14, 2025 4.610 5.030 4.490 4.960 174,539 +0.35(+7.59%)
Oct 13, 2025 4.600 4.731 4.420 4.610 136,708 +0.06(+1.32%)
Oct 10, 2025 4.850 5.020 4.520 4.550 338,681 -0.98(-17.72%)
Oct 09, 2025 5.000 5.870 5.000 5.530 235,497 +0.17(+3.17%)
Oct 08, 2025 5.530 5.530 5.200 5.360 74,844 -0.16(-2.90%)
Oct 07, 2025 5.900 6.010 5.510 5.520 101,008 -0.72(-11.54%)
Oct 06, 2025 6.030 6.360 5.860 6.240 199,104 -0.29(-4.44%)
Oct 03, 2025 6.340 6.547 6.260 6.530 113,125 +0.23(+3.65%)
Oct 02, 2025 6.170 6.361 6.000 6.300 100,809 +0.39(+6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.