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
Overview
News
Currencies
International
Treasuries

Inventiva S.A. ADR (NQ: IVA )

2.670 -0.300 (-10.10%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.930 4.230 3.930 4.090 14,016 +0.06(+1.49%)
Jul 28, 2023 3.860 4.080 3.810 4.030 17,943 +0.17(+4.40%)
Jul 27, 2023 4.250 4.250 3.625 3.860 102,364 +0.13(+3.49%)
Jul 26, 2023 3.770 3.825 3.620 3.730 12,928 +0.14(+3.90%)
Jul 25, 2023 3.830 3.830 3.500 3.590 50,506 -0.16(-4.27%)
Jul 24, 2023 3.960 3.960 3.660 3.750 42,703 -0.25(-6.25%)
Jul 21, 2023 4.050 4.050 3.990 4.000 14,204 +0.03(+0.76%)
Jul 20, 2023 4.160 4.160 3.960 3.970 13,597 -0.18(-4.34%)
Jul 19, 2023 4.050 4.190 4.010 4.150 35,720 +0.00(+0.00%)
Jul 18, 2023 4.190 4.240 4.090 4.150 6,469 -0.09(-2.12%)
Jul 17, 2023 4.140 4.240 3.967 4.240 27,365 -0.02(-0.47%)
Jul 14, 2023 4.200 4.270 4.190 4.260 3,037 +0.08(+1.91%)
Jul 13, 2023 4.170 4.330 4.170 4.180 24,816 -0.03(-0.71%)
Jul 12, 2023 4.240 4.240 4.130 4.210 14,775 +0.02(+0.48%)
Jul 11, 2023 4.210 4.310 4.030 4.190 63,241 -0.04(-0.95%)
Jul 10, 2023 4.150 4.250 4.070 4.230 16,966 +0.31(+7.91%)
Jul 07, 2023 3.795 4.100 3.762 3.920 20,103 -0.01(-0.25%)
Jul 06, 2023 3.850 3.970 3.740 3.930 58,841 +0.04(+1.03%)
Jul 05, 2023 3.950 4.065 3.755 3.890 50,460 -0.06(-1.52%)
Jul 03, 2023 4.020 4.140 3.910 3.950 57,924 -0.09(-2.23%)
Jun 30, 2023 4.130 4.210 4.000 4.040 24,349 +0.04(+1.00%)
Jun 29, 2023 4.200 4.200 4.000 4.000 43,541 -0.19(-4.53%)
Jun 28, 2023 4.120 4.236 4.001 4.190 36,163 +0.10(+2.44%)
Jun 27, 2023 4.160 4.320 3.900 4.090 54,018 -0.23(-5.32%)
Jun 26, 2023 4.250 4.350 4.110 4.320 54,466 +0.07(+1.65%)
Jun 23, 2023 4.380 4.400 4.250 4.250 67,709 -0.20(-4.49%)
Jun 22, 2023 4.570 4.590 4.390 4.450 81,330 -0.21(-4.51%)
Jun 21, 2023 4.870 4.870 4.570 4.660 98,856 -0.10(-2.10%)
Jun 20, 2023 4.680 4.760 4.596 4.760 81,456 -0.12(-2.46%)
Jun 16, 2023 4.510 5.050 4.450 4.880 400,943 +0.30(+6.55%)
Jun 15, 2023 4.230 4.650 3.978 4.580 821,111 +1.73(+60.70%)
May 08, 2023 2.770 3.040 2.770 2.850 21,106 -0.00(-0.18%)
May 05, 2023 2.700 2.990 2.610 2.855 89,145 -0.10(-3.39%)
May 04, 2023 2.700 2.955 2.660 2.955 33,728 +0.31(+11.58%)
May 03, 2023 2.510 2.670 2.450 2.648 60,070 +0.04(+1.48%)
May 02, 2023 2.630 2.900 2.430 2.610 23,874 -0.15(-5.26%)
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.
 
 
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.