2m 2m 2m 2m 2m 2m 2m
Inventiva Sp ADS (IVA)
NASDAQ
$3.70-$0.010 (-0.27%)
Price as of Jun 23, 2026 5:08 PM EDT- $829.1MMarket Cap
- 3.24%1-Year Change
- BiotechnologyIndustry
Inventiva Sp ADS (IVA)
$3.70-$0.010 (-0.27%)
- 1 Month-30.77%Low Price$3.51High Price$5.23
- 3 Months-39.27%Low Price$3.51High Price$6.09
- 1 Year+3.24%Low Price$2.98High Price$7.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 3.56 | 3.72 | 3.56 | 3.71 | +5.70% | 1,527,438 |
06/22/2026 | 3.53 | 3.67 | 3.50 | 3.51 | -1.68% | 862,500 |
06/18/2026 | 3.60 | 3.61 | 3.53 | 3.57 | +1.13% | 3,549,808 |
06/17/2026 | 3.58 | 3.63 | 3.49 | 3.53 | -1.40% | 1,033,905 |
06/16/2026 | 3.73 | 3.73 | 3.56 | 3.58 | -4.79% | 474,831 |
06/15/2026 | 3.85 | 3.85 | 3.72 | 3.76 | -2.34% | 350,666 |
06/12/2026 | 3.87 | 3.97 | 3.80 | 3.85 | +1.32% | 1,009,393 |
06/11/2026 | 3.84 | 3.92 | 3.76 | 3.80 | +0.53% | 831,749 |
06/10/2026 | 3.74 | 4.00 | 3.73 | 3.78 | -4.79% | 645,104 |
06/09/2026 | 4.00 | 4.02 | 3.69 | 3.97 | +1.53% | 972,976 |
06/08/2026 | 4.03 | 4.08 | 3.87 | 3.91 | -2.98% | 314,017 |
06/05/2026 | 4.20 | 4.25 | 4.00 | 4.03 | -4.73% | 1,083,244 |
06/04/2026 | 3.98 | 4.49 | 3.98 | 4.23 | +4.70% | 1,919,229 |
06/03/2026 | 3.87 | 4.12 | 3.83 | 4.04 | -1.22% | 1,251,027 |
06/02/2026 | 4.65 | 4.67 | 3.81 | 4.09 | -14.26% | 2,606,161 |
06/01/2026 | 4.91 | 4.96 | 4.67 | 4.77 | -3.25% | 358,214 |
05/29/2026 | 5.13 | 5.13 | 4.92 | 4.93 | -5.74% | 76,191 |
05/28/2026 | 5.26 | 5.29 | 5.17 | 5.23 | +0.19% | 135,891 |
05/27/2026 | 5.32 | 5.47 | 5.18 | 5.22 | +1.16% | 151,361 |
05/26/2026 | 5.34 | 5.34 | 5.03 | 5.16 | +1.78% | 127,281 |
05/22/2026 | 5.21 | 5.28 | 5.05 | 5.07 | -2.69% | 185,067 |
05/21/2026 | 5.11 | 5.25 | 5.04 | 5.21 | +1.36% | 119,433 |
05/20/2026 | 4.91 | 5.19 | 4.91 | 5.14 | +4.68% | 159,835 |
05/19/2026 | 5.02 | 5.02 | 4.78 | 4.91 | -2.19% | 273,776 |
05/18/2026 | 5.37 | 5.37 | 4.96 | 5.02 | -7.72% | 248,983 |
05/15/2026 | 5.66 | 5.67 | 5.37 | 5.44 | -1.98% | 284,639 |
05/14/2026 | 5.66 | 5.66 | 5.43 | 5.55 | +0.18% | 137,235 |
05/13/2026 | 5.74 | 5.74 | 5.52 | 5.54 | -3.65% | 106,482 |
05/12/2026 | 5.80 | 5.85 | 5.70 | 5.75 | -0.86% | 89,186 |
05/11/2026 | 5.62 | 6.06 | 5.62 | 5.80 | +8.01% | 1,101,061 |
05/08/2026 | 5.40 | 5.52 | 5.27 | 5.37 | +0.37% | 235,421 |
05/07/2026 | 5.40 | 5.52 | 5.27 | 5.35 | -0.93% | 374,110 |
05/06/2026 | 5.42 | 5.46 | 5.29 | 5.40 | -0.37% | 72,143 |
05/05/2026 | 5.50 | 5.60 | 5.40 | 5.42 | +2.85% | 261,851 |
05/04/2026 | 5.18 | 5.35 | 5.04 | 5.27 | +6.04% | 404,784 |
05/01/2026 | 5.12 | 5.24 | 4.97 | 4.97 | -3.12% | 207,328 |
04/30/2026 | 4.95 | 5.14 | 4.95 | 5.13 | +3.85% | 157,152 |
04/29/2026 | 5.01 | 5.04 | 4.87 | 4.94 | -1.40% | 146,823 |
04/28/2026 | 5.13 | 5.16 | 5.00 | 5.01 | -2.34% | 114,987 |
04/27/2026 | 5.15 | 5.23 | 5.04 | 5.13 | -0.39% | 186,572 |
04/24/2026 | 5.14 | 5.26 | 5.11 | 5.15 | -1.15% | 297,650 |
04/23/2026 | 5.34 | 5.36 | 5.16 | 5.21 | -0.76% | 161,177 |
04/22/2026 | 5.33 | 5.44 | 5.20 | 5.25 | -2.78% | 142,731 |
04/21/2026 | 5.59 | 5.60 | 5.36 | 5.40 | -3.40% | 164,915 |
04/20/2026 | 5.71 | 5.80 | 5.58 | 5.59 | -1.41% | 219,600 |
04/17/2026 | 5.73 | 5.79 | 5.64 | 5.67 | +0.71% | 446,991 |
04/16/2026 | 5.59 | 5.71 | 5.52 | 5.63 | -1.92% | 567,442 |
04/15/2026 | 5.52 | 5.80 | 5.44 | 5.74 | +4.17% | 653,636 |
04/14/2026 | 5.20 | 5.62 | 5.02 | 5.51 | +9.98% | 1,769,490 |
04/13/2026 | 5.18 | 5.27 | 4.93 | 5.01 | -4.75% | 398,420 |
04/10/2026 | 5.41 | 5.48 | 5.19 | 5.26 | -4.36% | 728,288 |
04/09/2026 | 5.22 | 5.67 | 5.16 | 5.50 | +3.77% | 335,652 |
04/08/2026 | 5.54 | 5.54 | 5.26 | 5.30 | -0.75% | 226,695 |
04/07/2026 | 5.57 | 5.57 | 5.20 | 5.34 | -5.82% | 260,749 |
04/06/2026 | 5.49 | 5.70 | 5.37 | 5.67 | +3.66% | 1,015,354 |
04/02/2026 | 5.29 | 5.64 | 5.27 | 5.47 | +0.74% | 321,489 |
04/01/2026 | 5.53 | 5.76 | 5.21 | 5.43 | -2.16% | 641,553 |
03/31/2026 | 5.21 | 5.82 | 5.21 | 5.55 | +1.28% | 954,176 |
03/30/2026 | 5.73 | 5.73 | 5.39 | 5.48 | -4.20% | 286,516 |
03/30/2026 |
-$2.14 Earnings | |||||
03/27/2026 | 5.93 | 5.98 | 5.70 | 5.72 | -6.08% | 179,435 |
03/26/2026 | 5.75 | 6.25 | 5.75 | 6.09 | +1.16% | 348,284 |
03/25/2026 | 6.08 | 6.23 | 6.00 | 6.02 | 0.00% | 181,265 |
03/24/2026 | 5.94 | 6.12 | 5.91 | 6.02 | -0.99% | 69,661 |
03/23/2026 | 6.16 | 6.22 | 5.98 | 6.08 | +5.19% | 251,002 |
03/20/2026 | 5.93 | 6.06 | 5.66 | 5.78 | -4.30% | 351,366 |
03/19/2026 | 5.82 | 6.11 | 5.82 | 6.04 | +1.34% | 191,308 |
03/18/2026 | 6.13 | 6.13 | 5.89 | 5.96 | -3.25% | 293,823 |
03/17/2026 | 6.08 | 6.31 | 6.05 | 6.16 | +1.32% | 70,533 |
03/16/2026 | 5.98 | 6.13 | 5.96 | 6.08 | +1.50% | 164,755 |
03/13/2026 | 6.17 | 6.27 | 5.97 | 5.99 | -2.92% | 141,756 |
03/12/2026 | 6.47 | 6.47 | 6.13 | 6.17 | -6.94% | 233,574 |
03/11/2026 | 6.63 | 6.79 | 6.52 | 6.63 | +0.76% | 292,929 |
03/10/2026 | 6.32 | 6.67 | 6.31 | 6.58 | +3.13% | 447,482 |
03/09/2026 | 6.07 | 6.47 | 6.07 | 6.38 | +4.08% | 227,522 |
03/06/2026 | 6.11 | 6.27 | 6.00 | 6.13 | +1.32% | 210,736 |
03/05/2026 | 6.20 | 6.39 | 6.01 | 6.05 | +0.50% | 345,382 |
03/04/2026 | 5.96 | 6.10 | 5.95 | 6.02 | -1.15% | 335,026 |
03/03/2026 | 5.94 | 6.25 | 5.87 | 6.09 | -3.18% | 607,563 |
03/02/2026 | 6.27 | 6.38 | 6.19 | 6.29 | -3.08% | 169,329 |
02/27/2026 | 6.47 | 6.63 | 6.39 | 6.49 | -0.92% | 180,255 |
02/26/2026 | 6.85 | 6.85 | 6.36 | 6.55 | -3.96% | 356,966 |
02/25/2026 | 6.85 | 7.06 | 6.77 | 6.82 | +0.44% | 394,396 |
02/24/2026 | 6.82 | 6.85 | 6.62 | 6.79 | +0.74% | 165,130 |
02/23/2026 | 6.56 | 6.82 | 6.49 | 6.74 | -0.15% | 465,457 |
02/20/2026 | 6.51 | 6.77 | 6.44 | 6.75 | +0.75% | 667,834 |
02/19/2026 | 6.39 | 6.72 | 6.32 | 6.70 | +8.59% | 409,845 |
02/18/2026 | 6.14 | 6.35 | 6.05 | 6.17 | +1.48% | 243,884 |
02/17/2026 | 6.13 | 6.14 | 5.95 | 6.08 | -1.46% | 309,681 |
02/13/2026 | 6.11 | 6.26 | 6.08 | 6.17 | -0.48% | 497,671 |
02/12/2026 | 6.36 | 6.37 | 6.03 | 6.20 | +0.16% | 211,461 |
02/11/2026 | 6.07 | 6.23 | 5.97 | 6.19 | -1.59% | 498,058 |
02/10/2026 | 6.11 | 6.40 | 6.11 | 6.29 | +5.89% | 646,870 |
02/09/2026 | 6.10 | 6.13 | 5.87 | 5.94 | +1.02% | 839,646 |
02/06/2026 | 5.71 | 6.10 | 5.71 | 5.88 | +1.38% | 298,296 |
02/05/2026 | 5.95 | 6.11 | 5.77 | 5.80 | -2.52% | 276,163 |
02/04/2026 | 6.14 | 6.15 | 5.84 | 5.95 | -3.88% | 281,654 |
02/03/2026 | 6.16 | 6.26 | 6.03 | 6.19 | +4.74% | 623,622 |
02/02/2026 | 6.03 | 6.16 | 5.89 | 5.91 | -4.06% | 479,253 |
01/30/2026 | 6.30 | 6.32 | 5.90 | 6.16 | -2.53% | 519,429 |