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:

Inventiva S.A. ADR (NQ: IVA )

3.330 -0.120 (-3.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.390 3.400 3.270 3.330 8,506 -0.12(-3.48%)
Apr 18, 2024 3.220 3.470 3.220 3.450 11,854 +0.23(+7.14%)
Apr 17, 2024 3.250 3.260 3.165 3.220 9,058 -0.09(-2.72%)
Apr 16, 2024 3.220 3.440 3.190 3.310 15,153 +0.03(+0.91%)
Apr 15, 2024 3.570 3.570 3.120 3.280 81,927 -0.27(-7.61%)
Apr 12, 2024 3.710 3.822 3.550 3.550 9,603 -0.15(-4.05%)
Apr 11, 2024 3.860 3.860 3.700 3.700 4,448 -0.19(-4.88%)
Apr 10, 2024 3.807 3.890 3.766 3.890 10,024 +0.04(+1.03%)
Apr 09, 2024 3.890 3.980 3.800 3.850 41,027 -0.01(-0.25%)
Apr 08, 2024 3.770 3.900 3.700 3.860 115,220 +0.08(+2.12%)
Apr 05, 2024 3.730 3.820 3.671 3.780 32,351 +0.12(+3.28%)
Apr 04, 2024 3.750 3.790 3.610 3.660 26,111 +0.02(+0.55%)
Apr 03, 2024 3.560 3.725 3.560 3.640 19,118 +0.01(+0.28%)
Apr 02, 2024 3.700 3.700 3.510 3.630 25,336 -0.05(-1.36%)
Apr 01, 2024 3.950 3.950 3.553 3.680 19,255 +0.06(+1.66%)
Mar 28, 2024 3.750 3.750 3.570 3.620 87,454 -0.20(-5.24%)
Mar 27, 2024 3.780 3.850 3.670 3.820 63,709 +0.04(+1.06%)
Mar 26, 2024 3.800 3.900 3.710 3.780 53,320 -0.02(-0.53%)
Mar 25, 2024 3.940 3.940 3.740 3.800 24,260 -0.04(-1.04%)
Mar 22, 2024 3.800 3.873 3.755 3.840 16,311 +0.06(+1.59%)
Mar 21, 2024 3.880 3.880 3.701 3.780 37,336 -0.02(-0.53%)
Mar 20, 2024 3.510 4.270 3.360 3.800 163,268 +0.35(+10.14%)
Mar 19, 2024 3.950 3.950 3.330 3.450 279,707 -0.91(-20.87%)
Mar 18, 2024 4.210 4.500 4.170 4.360 190,658 +0.16(+3.81%)
Mar 15, 2024 4.100 4.320 4.045 4.200 108,884 +0.19(+4.74%)
Mar 14, 2024 4.000 4.060 3.950 4.010 88,848 +0.06(+1.52%)
Mar 13, 2024 3.920 3.980 3.880 3.950 41,258 -0.04(-1.00%)
Mar 12, 2024 3.880 3.990 3.810 3.990 22,498 +0.14(+3.64%)
Mar 11, 2024 3.870 3.970 3.800 3.850 24,983 -0.02(-0.39%)
Mar 08, 2024 3.780 3.999 3.705 3.865 66,721 +0.25(+6.77%)
Mar 07, 2024 3.590 3.692 3.587 3.620 7,464 -0.00(-0.14%)
Mar 06, 2024 3.551 3.660 3.551 3.625 16,585 -0.06(-1.49%)
Mar 05, 2024 3.750 3.800 3.510 3.680 38,935 -0.01(-0.27%)
Mar 04, 2024 3.720 3.850 3.690 3.690 69,325 -0.35(-8.72%)
Mar 01, 2024 3.630 4.050 3.620 4.042 26,984 +0.42(+11.67%)
Feb 29, 2024 3.600 3.770 3.520 3.620 16,660 +0.02(+0.56%)
Feb 28, 2024 3.490 3.830 3.460 3.600 49,665 -0.05(-1.37%)
Feb 27, 2024 3.330 3.750 3.320 3.650 36,319 +0.29(+8.68%)
Feb 26, 2024 3.290 3.400 3.270 3.358 21,590 -0.06(-1.80%)
Feb 23, 2024 3.220 3.448 3.210 3.420 45,185 +0.02(+0.74%)
Feb 22, 2024 3.220 3.439 3.220 3.395 44,953 +0.12(+3.82%)
Feb 21, 2024 3.360 3.380 3.270 3.270 4,333 -0.09(-2.68%)
Feb 20, 2024 3.380 3.440 3.220 3.360 35,886 +0.05(+1.51%)
Feb 16, 2024 3.340 3.570 3.240 3.310 84,187 -0.63(-15.99%)
Feb 15, 2024 3.940 4.070 3.850 3.940 61,433 +0.13(+3.41%)
Feb 14, 2024 3.740 4.000 3.730 3.810 22,894 +0.02(+0.40%)
Feb 13, 2024 3.720 3.940 3.700 3.795 6,758 +0.02(+0.66%)
Feb 12, 2024 3.670 3.960 3.650 3.770 107,664 +0.27(+7.71%)
Feb 09, 2024 3.590 3.600 3.465 3.500 21,572 -0.09(-2.51%)
Feb 08, 2024 3.590 3.623 3.590 3.590 2,370 +0.00(+0.00%)
Feb 07, 2024 3.650 3.650 3.590 3.590 3,851 -0.06(-1.64%)
Feb 06, 2024 3.690 3.780 3.650 3.650 4,218 +0.02(+0.55%)
Feb 05, 2024 3.790 3.790 3.625 3.630 9,872 -0.07(-1.89%)
Feb 02, 2024 3.790 3.790 3.607 3.700 19,040 -0.08(-2.12%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.