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 )

3.720 -0.090 (-2.36%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.780 3.840 3.770 3.810 6,189 +0.10(+2.81%)
May 20, 2024 3.880 3.900 3.693 3.706 5,932 -0.09(-2.33%)
May 17, 2024 3.740 3.800 3.620 3.794 7,296 +0.14(+3.88%)
May 16, 2024 3.620 3.690 3.620 3.652 1,390 -0.09(-2.34%)
May 15, 2024 3.650 3.740 3.650 3.740 11,311 +0.09(+2.47%)
May 14, 2024 3.610 3.650 3.580 3.650 4,604 +0.09(+2.53%)
May 13, 2024 3.500 3.600 3.350 3.560 8,060 +0.18(+5.33%)
May 10, 2024 3.310 3.380 3.250 3.380 7,000 -0.05(-1.46%)
May 09, 2024 3.360 3.430 3.300 3.430 1,937 -0.01(-0.29%)
May 08, 2024 3.410 3.440 3.410 3.440 1,414 -0.01(-0.29%)
May 07, 2024 3.550 3.550 3.380 3.450 22,267 +0.02(+0.58%)
May 06, 2024 3.550 3.666 3.280 3.430 52,094 +0.13(+3.94%)
May 03, 2024 3.200 3.336 3.200 3.300 15,507 +0.10(+3.12%)
May 02, 2024 3.130 3.210 3.130 3.200 4,305 -0.04(-1.23%)
May 01, 2024 3.070 3.240 3.070 3.240 6,643 +0.17(+5.54%)
Apr 30, 2024 3.060 3.181 3.060 3.070 2,558 -0.17(-5.25%)
Apr 29, 2024 3.180 3.290 3.060 3.240 5,040 -0.01(-0.31%)
Apr 26, 2024 3.140 3.275 3.060 3.250 24,741 +0.09(+2.85%)
Apr 25, 2024 3.145 3.160 3.100 3.160 24,409 -0.08(-2.47%)
Apr 24, 2024 3.120 3.297 3.050 3.240 13,286 -0.05(-1.52%)
Apr 23, 2024 3.350 3.350 3.280 3.290 3,908 -0.01(-0.30%)
Apr 22, 2024 3.410 3.460 3.270 3.300 14,325 -0.03(-0.90%)
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%)
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.