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)

5.800 -0.070 (-1.19%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 24, 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 (%)
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%)
Oct 01, 2025 5.870 6.065 5.870 5.910 55,164 +0.12(+2.07%)
Sep 30, 2025 5.690 5.893 5.590 5.790 21,120 -0.08(-1.36%)
Sep 29, 2025 5.960 6.180 5.850 5.870 133,490 -0.18(-2.98%)
Sep 26, 2025 5.840 6.120 5.768 6.050 27,263 +0.04(+0.67%)
Sep 25, 2025 6.040 6.040 5.831 6.010 57,240 +0.49(+8.88%)
Sep 24, 2025 5.730 5.760 5.520 5.520 53,603 -0.15(-2.65%)
Sep 23, 2025 5.730 5.860 5.593 5.670 79,823 -0.35(-5.81%)
Sep 22, 2025 5.530 6.130 5.500 6.020 90,437 +0.37(+6.55%)
Sep 19, 2025 5.390 5.928 5.390 5.650 63,229 +0.23(+4.24%)
Sep 18, 2025 5.440 5.630 5.320 5.420 52,837 +0.14(+2.67%)
Sep 17, 2025 5.270 5.310 5.150 5.279 31,778 -0.04(-0.77%)
Sep 16, 2025 5.300 5.415 5.300 5.320 9,526 +0.01(+0.19%)
Sep 15, 2025 5.500 5.570 5.310 5.310 27,455 -0.30(-5.35%)
Sep 12, 2025 5.440 5.755 5.360 5.610 128,196 -0.16(-2.77%)
Sep 11, 2025 5.650 5.782 5.541 5.770 43,447 +0.24(+4.34%)
Sep 10, 2025 5.641 5.652 5.420 5.530 30,847 +0.17(+3.17%)
Sep 09, 2025 5.450 5.500 5.310 5.360 46,790 -0.01(-0.19%)
Sep 08, 2025 5.380 5.500 5.270 5.370 55,758 -0.20(-3.59%)
Sep 05, 2025 5.410 5.750 5.270 5.570 69,149 -0.03(-0.54%)
Sep 04, 2025 5.410 5.700 5.310 5.600 89,301 -0.17(-2.95%)
Sep 03, 2025 5.740 6.100 5.540 5.770 86,569 +0.51(+9.70%)
Sep 02, 2025 5.490 5.528 5.210 5.260 179,587 -0.93(-15.02%)
Aug 29, 2025 5.930 6.310 5.760 6.190 189,370 -0.16(-2.52%)
Aug 28, 2025 5.500 6.500 5.500 6.350 254,975 +1.12(+21.41%)
Aug 27, 2025 5.320 5.510 5.230 5.230 125,683 +0.64(+13.94%)
Aug 26, 2025 4.690 4.780 4.530 4.590 15,305 -0.08(-1.61%)
Aug 25, 2025 4.770 4.789 4.595 4.665 21,740 +0.19(+4.25%)
Aug 22, 2025 4.460 4.475 4.270 4.475 13,206 +0.21(+5.05%)
Aug 21, 2025 4.590 4.700 4.113 4.260 38,774 -0.32(-6.99%)
Aug 20, 2025 4.600 4.621 4.310 4.580 29,393 +0.13(+2.92%)
Aug 19, 2025 4.620 4.640 4.340 4.450 25,576 -0.14(-3.05%)
Aug 18, 2025 4.450 4.640 4.280 4.590 39,718 +0.23(+5.28%)
Aug 15, 2025 4.040 4.360 3.873 4.360 63,365 +0.14(+3.32%)
Aug 14, 2025 4.020 4.360 3.873 4.220 38,851 +0.20(+4.98%)
Aug 13, 2025 3.700 4.030 3.680 4.020 84,981 +0.35(+9.54%)
Aug 12, 2025 3.610 3.670 3.540 3.670 10,754 +0.15(+4.26%)
Aug 11, 2025 3.480 3.528 3.440 3.520 10,250 -0.06(-1.68%)
Aug 08, 2025 3.600 3.650 3.460 3.580 36,214 -0.06(-1.65%)
Aug 07, 2025 3.460 3.650 3.430 3.640 17,620 +0.14(+4.00%)
Aug 06, 2025 3.300 3.510 3.300 3.500 51,116 +0.25(+7.69%)
Aug 05, 2025 3.160 3.450 3.160 3.250 28,367 -0.06(-1.85%)
Aug 04, 2025 3.329 3.520 3.220 3.311 42,564 +0.09(+2.83%)
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.