Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free IVA Stock Alerts
$3.38
-0.05 (-1.46%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Inventiva Stock Price Performance

5 Day
Performance
-2.03%
1 Month
Performance
-4.79%
3 Month
Performance
-11.05%
6 Month
Performance
-8.40%
Year-To-Date
Performance
-25.16%
1 Year
Performance
+23.81%
Receive IVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

IVA Stock Chart for Sunday, May, 12, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.35$3.38
+0.90%		$3.38$3.257,000 shs$177.38 million
05/09/2024$3.44$3.35
-2.62%		$3.42$3.341,937 shs$175.81 million
05/08/2024$3.45$3.44
-0.29%		$3.44$3.411,414 shs$180.53 million
05/07/2024$3.43$3.45
+0.58%		$3.55$3.3822,262 shs$181.06 million
05/06/2024$3.30$3.43
+3.94%		$3.67$3.2852,094 shs$180.00 million
05/03/2024$3.20$3.30
+3.12%		$3.34$3.2015,507 shs$173.18 million
05/02/2024$3.24$3.20
-1.23%		$3.21$3.134,305 shs$167.94 million
05/01/2024$3.16$3.24
+2.53%		$3.24$3.076,643 shs$170.03 million
04/30/2024$3.20$3.16
-1.25%		$3.18$3.062,558 shs$165.84 million
04/29/2024$3.25$3.20
-1.54%		$3.29$3.065,040 shs$167.94 million
04/26/2024$3.16$3.25
+2.85%		$3.28$3.0624,741 shs$170.56 million
04/25/2024$3.24$3.16
-2.47%		$3.16$3.1024,409 shs$165.84 million
04/24/2024$3.29$3.24
-1.52%		$3.30$3.0513,286 shs$170.04 million
04/23/2024$3.38$3.29
-2.66%		$3.35$3.283,908 shs$172.66 million
04/22/2024$3.33$3.38
+1.50%		$3.46$3.2714,325 shs$177.37 million
04/19/2024$3.31$3.32
+0.30%		$3.40$3.278,506 shs$174.23 million
04/18/2024$3.22$3.31
+2.80%		$3.47$3.2211,854 shs$173.71 million
04/17/2024$3.35$3.22
-3.88%		$3.26$3.179,058 shs$168.98 million
04/16/2024$3.28$3.35
+2.13%		$3.44$3.1915,153 shs$175.81 million
04/15/2024$3.55$3.28
-7.61%		$3.57$3.1281,927 shs$172.13 million
04/12/2024$3.75$3.55
-5.33%		$3.82$3.559,603 shs$185.03 million
04/11/2024$3.89$3.75
-3.60%		$3.86$3.704,448 shs$195.45 million
04/10/2024$3.85$3.89
+1.04%		$3.89$3.7710,024 shs$202.75 million
04/09/2024$3.86$3.85
-0.26%		$3.98$3.8041,027 shs$200.66 million
04/08/2024$3.78$3.86
+2.12%		$3.90$3.70115,220 shs$201.18 million
04/05/2024$3.66$3.78
+3.28%		$3.82$3.6732,351 shs$197.01 million
04/04/2024$3.64$3.66
+0.55%		$3.79$3.6126,111 shs$190.76 million
04/03/2024$3.63$3.64
+0.28%		$3.72$3.5619,118 shs$189.70 million
04/02/2024$3.68$3.63
-1.36%		$3.70$3.5125,110 shs$189.20 million
04/01/2024$3.62$3.68
+1.66%		$3.95$3.5519,249 shs$191.80 million
03/29/2024$3.62$3.62$3.75$3.5787,454 shs$188.67 million
03/28/2024$3.82$3.62
-5.24%		$3.75$3.5787,454 shs$188.67 million
03/27/2024$3.78$3.82
+1.06%		$3.85$3.6863,709 shs$199.10 million
03/26/2024$3.80$3.78
-0.53%		$3.90$3.7153,320 shs$197.01 million
03/25/2024$3.84$3.80
-1.04%		$3.94$3.7424,260 shs$198.06 million
03/22/2024$3.78$3.84
+1.59%		$3.87$3.7616,310 shs$200.14 million
03/21/2024$3.80$3.78
-0.53%		$3.88$3.7035,888 shs$197.01 million
03/20/2024$3.45$3.80
+10.14%		$4.27$3.37163,258 shs$198.06 million
03/19/2024$4.36$3.45
-20.87%		$3.95$3.33279,596 shs$179.81 million
03/18/2024$4.20$4.36
+3.81%		$4.50$4.17186,995 shs$227.24 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$4.01$4.20
+4.74%		$4.32$4.05108,413 shs$218.90 million
03/14/2024$3.95$4.01
+1.52%		$4.06$3.9587,123 shs$208.99 million
03/13/2024$3.98$3.95
-0.75%		$3.98$3.8841,257 shs$205.86 million
03/12/2024$3.85$3.98
+3.38%		$3.99$3.8122,478 shs$207.44 million
03/11/2024$3.87$3.85
-0.39%		$3.97$3.8024,983 shs$200.66 million
03/08/2024$3.62$3.87
+6.77%		$4.00$3.7066,721 shs$201.44 million
03/07/2024$3.63$3.62
-0.14%		$3.69$3.597,399 shs$188.67 million
03/06/2024$3.68$3.63
-1.49%		$3.66$3.5516,585 shs$188.94 million
03/05/2024$3.69$3.68
-0.27%		$3.80$3.5138,935 shs$191.80 million
03/04/2024$4.04$3.69
-8.72%		$3.85$3.6969,325 shs$192.31 million
03/01/2024$3.62$4.05
+11.88%		$4.05$3.6226,984 shs$211.09 million
02/29/2024$3.57$3.62
+1.40%		$3.77$3.5216,659 shs$188.67 million
02/28/2024$3.65$3.57
-2.19%		$3.83$3.4749,665 shs$186.07 million
02/27/2024$3.36$3.65
+8.68%		$3.75$3.3236,314 shs$190.24 million
02/26/2024$3.42$3.36
-1.80%		$3.40$3.2721,590 shs$175.05 million
02/23/2024$3.40$3.42
+0.74%		$3.45$3.2145,185 shs$178.25 million
02/22/2024$3.27$3.40
+3.82%		$3.44$3.2244,953 shs$176.95 million
02/21/2024$3.35$3.27
-2.39%		$3.38$3.274,333 shs$170.43 million
02/20/2024$3.31$3.35
+1.21%		$3.44$3.2235,886 shs$174.60 million
02/19/2024$3.31$3.31$3.57$3.2484,100 shs$172.52 million
02/16/2024$3.98$3.31
-16.83%		$3.57$3.2484,187 shs$172.52 million
02/15/2024$3.81$3.98
+4.46%		$4.07$3.8561,433 shs$207.42 million
02/14/2024$3.82$3.81
-0.26%		$4.00$3.739,094 shs$198.56 million
02/13/2024$3.80$3.82
+0.53%		$3.94$3.706,758 shs$199.10 million
02/12/2024$3.50$3.80
+8.57%		$3.96$3.65107,664 shs$198.06 million

Related Companies:
This page (NASDAQ:IVA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research