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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	5.490	5.700	5.366	5.670	1,015,354	+0.20(+3.66%)
Apr 02, 2026	5.290	5.640	5.270	5.470	321,490	+0.04(+0.74%)
Apr 01, 2026	5.530	5.760	5.210	5.430	641,553	-0.12(-2.16%)
Mar 31, 2026	5.210	5.820	5.210	5.550	983,201	+0.07(+1.28%)
Mar 30, 2026	5.730	5.730	5.390	5.480	286,516	-0.24(-4.20%)
Mar 27, 2026	5.930	5.980	5.695	5.720	179,436	-0.37(-6.08%)
Mar 26, 2026	5.750	6.245	5.750	6.090	348,085	+0.07(+1.16%)
Mar 25, 2026	6.080	6.230	6.000	6.020	181,266	+0.00(+0.00%)
Mar 24, 2026	5.940	6.115	5.910	6.020	69,662	-0.06(-0.99%)
Mar 23, 2026	6.160	6.220	5.980	6.080	251,003	+0.30(+5.19%)
Mar 20, 2026	5.930	6.060	5.660	5.780	351,367	-0.26(-4.30%)
Mar 19, 2026	5.820	6.105	5.820	6.040	191,308	+0.08(+1.34%)
Mar 18, 2026	6.130	6.130	5.890	5.960	293,821	-0.20(-3.25%)
Mar 17, 2026	6.080	6.310	6.050	6.160	70,533	+0.08(+1.32%)
Mar 16, 2026	5.980	6.130	5.960	6.080	164,755	+0.09(+1.50%)
Mar 13, 2026	6.170	6.270	5.970	5.990	141,757	-0.18(-2.92%)
Mar 12, 2026	6.470	6.470	6.130	6.170	233,574	-0.46(-6.94%)
Mar 11, 2026	6.630	6.790	6.520	6.630	292,930	+0.05(+0.76%)
Mar 10, 2026	6.320	6.670	6.305	6.580	447,483	+0.20(+3.13%)
Mar 09, 2026	6.070	6.470	6.070	6.380	227,519	+0.25(+4.08%)
Mar 06, 2026	6.110	6.270	6.000	6.130	210,737	+0.08(+1.32%)
Mar 05, 2026	6.200	6.385	6.010	6.050	345,382	+0.03(+0.50%)
Mar 04, 2026	5.960	6.100	5.950	6.020	335,026	-0.07(-1.15%)
Mar 03, 2026	5.940	6.250	5.870	6.090	607,565	-0.20(-3.18%)
Mar 02, 2026	6.270	6.380	6.190	6.290	169,329	-0.20(-3.08%)
Feb 27, 2026	6.470	6.630	6.390	6.490	180,256	-0.06(-0.92%)
Feb 26, 2026	6.850	6.850	6.360	6.550	356,967	-0.27(-3.96%)
Feb 25, 2026	6.850	7.055	6.765	6.820	394,397	+0.03(+0.44%)
Feb 24, 2026	6.820	6.850	6.620	6.790	165,123	+0.05(+0.74%)
Feb 23, 2026	6.560	6.820	6.490	6.740	465,457	-0.01(-0.15%)
Feb 20, 2026	6.510	6.770	6.440	6.750	667,835	+0.05(+0.75%)
Feb 19, 2026	6.390	6.720	6.320	6.700	409,845	+0.53(+8.59%)
Feb 18, 2026	6.140	6.353	6.050	6.170	243,884	+0.09(+1.48%)
Feb 17, 2026	6.130	6.140	5.950	6.080	309,681	-0.09(-1.46%)
Feb 13, 2026	6.110	6.260	6.080	6.170	497,671	-0.03(-0.48%)
Feb 12, 2026	6.360	6.370	6.030	6.200	211,461	+0.01(+0.16%)
Feb 11, 2026	6.070	6.230	5.970	6.190	498,055	-0.10(-1.59%)
Feb 10, 2026	6.110	6.400	6.110	6.290	646,860	+0.35(+5.89%)
Feb 09, 2026	6.100	6.130	5.870	5.940	839,646	+0.06(+1.02%)
Feb 06, 2026	5.710	6.100	5.710	5.880	298,296	+0.08(+1.38%)
Feb 05, 2026	5.950	6.112	5.773	5.800	276,163	-0.15(-2.52%)
Feb 04, 2026	6.140	6.150	5.842	5.950	281,655	-0.24(-3.88%)
Feb 03, 2026	6.160	6.260	6.030	6.190	623,622	+0.28(+4.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices