Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Inventiva S.A. ADR (NQ: IVA )

3.650 +0.290 (+8.63%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 3.330 3.750 3.320 3.650 36,319 +0.29(+8.68%)
Feb 26, 2024 3.290 3.400 3.270 3.358 21,590 -0.06(-1.80%)
Feb 23, 2024 3.220 3.448 3.210 3.420 45,185 +0.02(+0.74%)
Feb 22, 2024 3.220 3.439 3.220 3.395 44,953 +0.12(+3.82%)
Feb 21, 2024 3.360 3.380 3.270 3.270 4,333 -0.09(-2.68%)
Feb 20, 2024 3.380 3.440 3.220 3.360 35,886 +0.05(+1.51%)
Feb 16, 2024 3.340 3.570 3.240 3.310 84,187 -0.63(-15.99%)
Feb 15, 2024 3.940 4.070 3.850 3.940 61,433 +0.13(+3.41%)
Feb 14, 2024 3.740 4.000 3.730 3.810 22,894 +0.02(+0.40%)
Feb 13, 2024 3.720 3.940 3.700 3.795 6,758 +0.02(+0.66%)
Feb 12, 2024 3.670 3.960 3.650 3.770 107,664 +0.27(+7.71%)
Feb 09, 2024 3.590 3.600 3.465 3.500 21,572 -0.09(-2.51%)
Feb 08, 2024 3.590 3.623 3.590 3.590 2,370 +0.00(+0.00%)
Feb 07, 2024 3.650 3.650 3.590 3.590 3,851 -0.06(-1.64%)
Feb 06, 2024 3.690 3.780 3.650 3.650 4,218 +0.02(+0.55%)
Feb 05, 2024 3.790 3.790 3.625 3.630 9,872 -0.07(-1.89%)
Feb 02, 2024 3.790 3.790 3.607 3.700 19,040 -0.08(-2.12%)
Feb 01, 2024 3.820 3.830 3.760 3.780 28,415 -0.02(-0.53%)
Jan 31, 2024 3.930 3.930 3.800 3.800 4,775 -0.05(-1.30%)
Jan 30, 2024 3.870 4.000 3.850 3.850 2,727 -0.00(-0.13%)
Jan 29, 2024 3.810 3.990 3.800 3.855 11,317 +0.04(+1.18%)
Jan 26, 2024 3.926 3.950 3.810 3.810 14,026 -0.11(-2.80%)
Jan 25, 2024 3.900 3.970 3.812 3.920 1,874 +0.04(+1.02%)
Jan 24, 2024 3.850 3.990 3.800 3.880 8,658 +0.03(+0.78%)
Jan 23, 2024 3.833 4.250 3.833 3.850 15,690 +0.04(+1.05%)
Jan 22, 2024 3.820 3.870 3.800 3.810 24,297 -0.02(-0.52%)
Jan 19, 2024 3.830 3.890 3.830 3.830 3,564 -0.06(-1.54%)
Jan 18, 2024 4.000 4.000 3.820 3.890 4,611 -0.03(-0.77%)
Jan 17, 2024 3.900 3.980 3.820 3.920 12,880 -0.05(-1.26%)
Jan 16, 2024 4.110 4.230 3.910 3.970 30,840 -0.46(-10.38%)
Jan 12, 2024 4.220 4.500 4.160 4.430 18,596 -0.03(-0.67%)
Jan 11, 2024 4.230 4.635 4.170 4.460 15,907 -0.20(-4.29%)
Jan 10, 2024 4.620 4.660 4.415 4.660 17,277 +0.09(+1.97%)
Jan 09, 2024 4.380 4.600 4.285 4.570 7,650 +0.29(+6.65%)
Jan 08, 2024 4.610 4.618 4.130 4.285 27,528 -0.27(-6.03%)
Jan 05, 2024 4.730 4.730 4.500 4.560 10,990 +0.15(+3.40%)
Jan 04, 2024 4.400 4.500 4.400 4.410 1,590 -0.23(-4.96%)
Jan 03, 2024 4.750 4.750 4.390 4.640 17,716 -0.05(-1.16%)
Jan 02, 2024 4.530 4.700 4.460 4.694 25,434 +0.18(+3.95%)
Dec 29, 2023 4.530 4.530 4.407 4.516 21,338 +0.02(+0.51%)
Dec 28, 2023 4.530 4.530 4.460 4.493 12,607 -0.04(-0.82%)
Dec 27, 2023 4.530 4.530 4.344 4.530 37,002 +0.12(+2.72%)
Dec 26, 2023 4.520 4.530 4.410 4.410 6,676 -0.11(-2.43%)
Dec 22, 2023 4.500 4.540 4.360 4.520 12,409 +0.19(+4.39%)
Dec 21, 2023 4.190 4.550 4.190 4.330 8,047 +0.13(+3.10%)
Dec 20, 2023 4.440 4.550 4.200 4.200 35,283 -0.25(-5.62%)
Dec 19, 2023 4.190 4.450 4.150 4.450 3,579 +0.07(+1.60%)
Dec 18, 2023 4.060 4.420 3.880 4.380 19,568 +0.22(+5.29%)
Dec 15, 2023 4.350 4.350 4.100 4.160 14,781 +0.12(+2.84%)
Dec 14, 2023 4.438 4.550 4.005 4.045 25,799 -0.12(-2.76%)
Dec 13, 2023 4.350 4.350 4.160 4.160 3,318 -0.20(-4.48%)
Dec 12, 2023 4.330 4.355 4.190 4.355 3,286 -0.07(-1.69%)
Dec 11, 2023 4.440 4.500 4.430 4.430 425 -0.12(-2.64%)
Dec 08, 2023 4.550 4.550 4.550 4.550 2,685 +0.01(+0.14%)
Dec 07, 2023 4.550 4.550 4.370 4.544 8,581 +0.02(+0.52%)
Dec 06, 2023 4.490 4.520 4.460 4.520 2,784 +0.09(+2.03%)
Dec 05, 2023 4.500 4.540 4.330 4.430 7,688 -0.03(-0.67%)
Dec 04, 2023 4.325 4.487 4.325 4.460 9,067 +0.14(+3.24%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.