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)

5.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 6.030 6.160 5.890 5.910 478,153 -0.25(-4.06%)
Jan 30, 2026 6.300 6.320 5.900 6.160 519,429 -0.16(-2.53%)
Jan 29, 2026 6.380 6.550 6.250 6.320 475,243 -0.51(-7.47%)
Jan 28, 2026 7.180 7.200 6.810 6.830 454,993 -0.04(-0.58%)
Jan 27, 2026 7.050 7.100 6.760 6.870 495,638 -0.20(-2.83%)
Jan 26, 2026 7.160 7.290 6.970 7.070 500,447 -0.08(-1.12%)
Jan 23, 2026 7.180 7.260 7.030 7.150 680,608 +0.09(+1.27%)
Jan 22, 2026 6.610 7.190 6.600 7.060 806,475 +0.48(+7.29%)
Jan 21, 2026 6.230 6.700 6.190 6.580 1,561,742 +0.15(+2.33%)
Jan 20, 2026 6.040 6.430 5.920 6.430 791,153 -0.08(-1.23%)
Jan 16, 2026 6.220 6.660 6.220 6.510 388,252 +0.39(+6.37%)
Jan 15, 2026 6.020 6.190 5.960 6.120 396,204 +0.14(+2.34%)
Jan 14, 2026 5.850 6.080 5.750 5.980 1,143,824 +0.27(+4.73%)
Jan 13, 2026 5.710 5.770 5.540 5.710 564,479 +0.26(+4.77%)
Jan 12, 2026 5.170 5.510 5.050 5.450 1,373,443 +0.62(+12.84%)
Jan 09, 2026 4.870 4.900 4.770 4.830 162,838 -0.09(-1.83%)
Jan 08, 2026 4.970 5.010 4.760 4.920 343,904 -0.18(-3.53%)
Jan 07, 2026 4.850 5.170 4.750 5.100 1,435,178 +0.56(+12.33%)
Jan 06, 2026 4.600 4.678 4.475 4.540 223,086 -0.06(-1.30%)
Jan 05, 2026 4.770 4.790 4.600 4.600 280,429 -0.16(-3.36%)
Jan 02, 2026 4.650 4.900 4.605 4.760 201,935 +0.11(+2.37%)
Dec 31, 2025 4.600 4.720 4.600 4.650 227,693 +0.03(+0.65%)
Dec 30, 2025 4.560 4.675 4.560 4.620 370,338 +0.07(+1.54%)
Dec 29, 2025 4.560 4.640 4.550 4.550 86,320 +0.07(+1.56%)
Dec 26, 2025 4.400 4.520 4.384 4.480 391,679 +0.04(+0.90%)
Dec 24, 2025 4.424 4.475 4.340 4.440 41,883 +0.06(+1.37%)
Dec 23, 2025 4.420 4.580 4.315 4.380 141,175 -0.05(-1.13%)
Dec 22, 2025 4.270 4.450 4.240 4.430 85,630 +0.22(+5.23%)
Dec 19, 2025 4.270 4.300 4.120 4.210 262,135 +0.01(+0.24%)
Dec 18, 2025 4.520 4.590 4.160 4.200 161,382 -0.18(-4.11%)
Dec 17, 2025 4.630 4.630 4.340 4.380 507,064 -0.28(-6.01%)
Dec 16, 2025 4.410 4.710 4.340 4.660 144,493 +0.18(+4.02%)
Dec 15, 2025 4.490 4.510 4.316 4.480 643,526 +0.02(+0.45%)
Dec 12, 2025 4.540 4.600 4.460 4.460 186,188 -0.03(-0.67%)
Dec 11, 2025 4.460 4.610 4.460 4.490 110,838 +0.01(+0.22%)
Dec 10, 2025 4.360 4.570 4.320 4.480 554,622 +0.22(+5.16%)
Dec 09, 2025 4.260 4.310 4.195 4.260 80,940 -0.01(-0.23%)
Dec 08, 2025 4.160 4.340 4.120 4.270 125,172 +0.14(+3.39%)
Dec 05, 2025 4.180 4.210 4.050 4.130 147,979 -0.05(-1.20%)
Dec 04, 2025 4.080 4.250 4.080 4.180 283,579 +0.04(+0.97%)
Dec 03, 2025 4.090 4.170 3.980 4.140 195,128 -0.04(-0.96%)
Dec 02, 2025 4.390 4.470 4.170 4.180 118,576 -0.17(-3.91%)
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.