Inventiva (IVA) Stock Chart & Stock Price History → My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad) Free IVA Stock Alerts $3.65 +0.09 (+2.53%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Inventiva Stock Price Performance5 Day Performance+8.96%1 Month Performance+2.82%3 Month Performance-4.20%6 Month Performance-4.45%Year-To-Date Performance-19.18%1 Year Performance+33.70% 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 Email Address Ad InvestorPlaceElon Musk’s Next Move Will Disrupt AI ForeverA revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.Get all the information here. IVA Stock Chart for Tuesday, May, 14, 2024 IVA Chart by TradingView Inventiva Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$3.56$3.65+2.53%$3.65$3.584,604 shs$191.55 million05/13/2024$3.38$3.56+5.33%$3.62$3.358,060 shs$186.83 million05/10/2024$3.35$3.38+0.90%$3.38$3.257,000 shs$177.38 million05/09/2024$3.44$3.35-2.62%$3.42$3.341,937 shs$175.81 million05/08/2024$3.45$3.44-0.29%$3.44$3.411,414 shs$180.53 million05/07/2024$3.43$3.45+0.58%$3.55$3.3822,262 shs$181.06 million Get the Latest News and Ratings for IVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$3.30$3.43+3.94%$3.67$3.2852,094 shs$180.00 million05/03/2024$3.20$3.30+3.12%$3.34$3.2015,507 shs$173.18 million05/02/2024$3.24$3.20-1.23%$3.21$3.134,305 shs$167.94 million05/01/2024$3.16$3.24+2.53%$3.24$3.076,643 shs$170.03 million04/30/2024$3.20$3.16-1.25%$3.18$3.062,558 shs$165.84 million04/29/2024$3.25$3.20-1.54%$3.29$3.065,040 shs$167.94 million04/26/2024$3.16$3.25+2.85%$3.28$3.0624,741 shs$170.56 million04/25/2024$3.24$3.16-2.47%$3.16$3.1024,409 shs$165.84 million04/24/2024$3.29$3.24-1.52%$3.30$3.0513,286 shs$170.04 million04/23/2024$3.38$3.29-2.66%$3.35$3.283,908 shs$172.66 million04/22/2024$3.33$3.38+1.50%$3.46$3.2714,325 shs$177.37 million04/19/2024$3.31$3.32+0.30%$3.40$3.278,506 shs$174.23 million04/18/2024$3.22$3.31+2.80%$3.47$3.2211,854 shs$173.71 million04/17/2024$3.35$3.22-3.88%$3.26$3.179,058 shs$168.98 million04/16/2024$3.28$3.35+2.13%$3.44$3.1915,153 shs$175.81 million04/15/2024$3.55$3.28-7.61%$3.57$3.1281,927 shs$172.13 million04/12/2024$3.75$3.55-5.33%$3.82$3.559,603 shs$185.03 million04/11/2024$3.89$3.75-3.60%$3.86$3.704,448 shs$195.45 million04/10/2024$3.85$3.89+1.04%$3.89$3.7710,024 shs$202.75 million04/09/2024$3.86$3.85-0.26%$3.98$3.8041,027 shs$200.66 million04/08/2024$3.78$3.86+2.12%$3.90$3.70115,220 shs$201.18 million04/05/2024$3.66$3.78+3.28%$3.82$3.6732,351 shs$197.01 million04/04/2024$3.64$3.66+0.55%$3.79$3.6126,111 shs$190.76 million04/03/2024$3.63$3.64+0.28%$3.72$3.5619,118 shs$189.70 million04/02/2024$3.68$3.63-1.36%$3.70$3.5125,110 shs$189.20 million04/01/2024$3.62$3.68+1.66%$3.95$3.5519,249 shs$191.80 million03/29/2024$3.62$3.62$3.75$3.5787,454 shs$188.67 million03/28/2024$3.82$3.62-5.24%$3.75$3.5787,454 shs$188.67 million03/27/2024$3.78$3.82+1.06%$3.85$3.6863,709 shs$199.10 million03/26/2024$3.80$3.78-0.53%$3.90$3.7153,320 shs$197.01 million03/25/2024$3.84$3.80-1.04%$3.94$3.7424,260 shs$198.06 million03/22/2024$3.78$3.84+1.59%$3.87$3.7616,310 shs$200.14 million03/21/2024$3.80$3.78-0.53%$3.88$3.7035,888 shs$197.01 million03/20/2024$3.45$3.80+10.14%$4.27$3.37163,258 shs$198.06 millionElon Musk’s Next Move Will Disrupt AI Forever (Ad)A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.Get all the information here.03/19/2024$4.36$3.45-20.87%$3.95$3.33279,596 shs$179.81 million03/18/2024$4.20$4.36+3.81%$4.50$4.17186,995 shs$227.24 million03/15/2024$4.01$4.20+4.74%$4.32$4.05108,413 shs$218.90 million03/14/2024$3.95$4.01+1.52%$4.06$3.9587,123 shs$208.99 million03/13/2024$3.98$3.95-0.75%$3.98$3.8841,257 shs$205.86 million03/12/2024$3.85$3.98+3.38%$3.99$3.8122,478 shs$207.44 million03/11/2024$3.87$3.85-0.39%$3.97$3.8024,983 shs$200.66 million03/08/2024$3.62$3.87+6.77%$4.00$3.7066,721 shs$201.44 million03/07/2024$3.63$3.62-0.14%$3.69$3.597,399 shs$188.67 million03/06/2024$3.68$3.63-1.49%$3.66$3.5516,585 shs$188.94 million03/05/2024$3.69$3.68-0.27%$3.80$3.5138,935 shs$191.80 million03/04/2024$4.04$3.69-8.72%$3.85$3.6969,325 shs$192.31 million03/01/2024$3.62$4.05+11.88%$4.05$3.6226,984 shs$211.09 million02/29/2024$3.57$3.62+1.40%$3.77$3.5216,659 shs$188.67 million02/28/2024$3.65$3.57-2.19%$3.83$3.4749,665 shs$186.07 million02/27/2024$3.36$3.65+8.68%$3.75$3.3236,314 shs$190.24 million02/26/2024$3.42$3.36-1.80%$3.40$3.2721,590 shs$175.05 million02/23/2024$3.40$3.42+0.74%$3.45$3.2145,185 shs$178.25 million02/22/2024$3.27$3.40+3.82%$3.44$3.2244,953 shs$176.95 million02/21/2024$3.35$3.27-2.39%$3.38$3.274,333 shs$170.43 million02/20/2024$3.31$3.35+1.21%$3.44$3.2235,886 shs$174.60 million02/19/2024$3.31$3.31$3.57$3.2484,100 shs$172.52 million02/16/2024$3.98$3.31-16.83%$3.57$3.2484,187 shs$172.52 million02/15/2024$3.81$3.98+4.46%$4.07$3.8561,433 shs$207.42 million02/14/2024$3.82$3.81-0.26%$4.00$3.739,094 shs$198.56 million02/13/2024$3.80$3.82+0.53%$3.94$3.706,758 shs$199.10 million Related Companies: SCPH Stock Chart TELO Stock Chart OGI Stock Chart GLSI Stock Chart ALIM Stock Chart CAPR Stock Chart MCRB Stock Chart GOSS Stock Chart ACRV Stock Chart PRQR Stock Chart Receive IVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IVA) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsHow to Make 100X on the AI BoomInvestorPlaceClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsAmerica’s worst nightmare?Porter & CompanyInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inventiva S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.