2m 2m 2m 2m 2m 2m 2m
Inventiva Sp ADS (IVA)
NASDAQ
$3.64+$0.18 (+5.09%)
Price as of Oct 02, 2026 4:36 PM EDT- $817.4MMarket Cap
- -45.08%1-Year Change
- BiotechnologyIndustry
Inventiva Sp ADS (IVA)
$3.64+$0.18 (+5.09%)
- 1 Month-27.46%Low Price$3.26High Price$4.86
- 3 Months-6.23%Low Price$3.26High Price$4.90
- 1 Year-45.08%Low Price$3.26High Price$7.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.38 | 3.76 | 3.36 | 3.46 | -6.23% | 5,324,999 |
09/30/2026 | 3.51 | 3.93 | 3.46 | 3.69 | +12.16% | 4,802,651 |
09/29/2026 | 3.49 | 3.54 | 3.27 | 3.29 | -6.80% | 3,832,565 |
09/28/2026 | 3.27 | 3.62 | 3.21 | 3.53 | +4.75% | 3,484,273 |
09/28/2026 |
-$0.29 Earnings | |||||
09/25/2026 | 3.20 | 3.43 | 3.16 | 3.37 | +3.37% | 2,998,642 |
09/24/2026 | 3.38 | 3.38 | 3.11 | 3.26 | -5.51% | 2,370,670 |
09/23/2026 | 3.58 | 3.58 | 3.40 | 3.45 | -5.48% | 2,133,042 |
09/22/2026 | 3.56 | 3.68 | 3.48 | 3.65 | 0.00% | 2,556,229 |
09/21/2026 | 3.70 | 3.70 | 3.57 | 3.65 | -3.44% | 1,369,024 |
09/18/2026 | 3.79 | 3.82 | 3.66 | 3.78 | +0.80% | 1,045,553 |
09/17/2026 | 3.76 | 3.84 | 3.68 | 3.75 | -1.06% | 1,811,255 |
09/16/2026 | 3.88 | 3.95 | 3.68 | 3.79 | -1.81% | 2,219,651 |
09/15/2026 | 3.90 | 4.03 | 3.72 | 3.86 | -0.52% | 2,634,776 |
09/14/2026 | 3.89 | 4.02 | 3.80 | 3.88 | -3.48% | 1,493,404 |
09/11/2026 | 4.25 | 4.26 | 3.91 | 4.02 | -2.90% | 1,713,179 |
09/10/2026 | 4.41 | 4.41 | 4.13 | 4.14 | -6.97% | 808,222 |
09/09/2026 | 4.66 | 4.66 | 4.28 | 4.45 | -4.71% | 1,976,173 |
09/08/2026 | 4.69 | 4.80 | 4.57 | 4.67 | -2.30% | 1,396,242 |
09/04/2026 | 4.63 | 4.86 | 4.60 | 4.78 | -1.24% | 1,350,616 |
09/03/2026 | 5.08 | 5.10 | 4.72 | 4.84 | -0.41% | 1,041,889 |
09/02/2026 | 4.92 | 5.02 | 4.76 | 4.86 | +1.89% | 811,199 |
09/01/2026 | 4.55 | 4.81 | 4.53 | 4.77 | +1.92% | 840,967 |
08/31/2026 | 4.64 | 4.72 | 4.53 | 4.68 | -0.53% | 1,004,219 |
08/28/2026 | 4.83 | 4.83 | 4.62 | 4.71 | -3.98% | 1,124,657 |
08/27/2026 | 4.81 | 4.98 | 4.71 | 4.90 | +1.66% | 880,726 |
08/26/2026 | 4.87 | 4.88 | 4.72 | 4.82 | +2.77% | 924,332 |
08/25/2026 | 4.69 | 4.84 | 4.69 | 4.69 | -0.21% | 381,242 |
08/24/2026 | 4.61 | 4.71 | 4.53 | 4.70 | +0.43% | 648,643 |
08/21/2026 | 4.65 | 4.78 | 4.63 | 4.68 | +0.65% | 461,395 |
08/20/2026 | 4.74 | 4.74 | 4.57 | 4.65 | -2.31% | 517,338 |
08/19/2026 | 4.73 | 4.79 | 4.69 | 4.76 | +2.59% | 575,198 |
08/18/2026 | 4.64 | 4.68 | 4.45 | 4.64 | -1.28% | 770,559 |
08/17/2026 | 4.69 | 4.75 | 4.63 | 4.70 | +2.17% | 554,897 |
08/14/2026 | 4.63 | 4.65 | 4.54 | 4.60 | 0.00% | 573,820 |
08/13/2026 | 4.73 | 4.73 | 4.59 | 4.60 | -1.71% | 514,765 |
08/12/2026 | 4.72 | 4.82 | 4.67 | 4.68 | -0.85% | 414,790 |
08/11/2026 | 4.82 | 4.84 | 4.72 | 4.72 | -0.63% | 382,924 |
08/10/2026 | 4.81 | 4.88 | 4.69 | 4.75 | -1.04% | 443,667 |
08/07/2026 | 4.90 | 4.94 | 4.80 | 4.80 | +3.00% | 579,071 |
08/06/2026 | 4.77 | 4.84 | 4.57 | 4.66 | -1.27% | 380,657 |
08/05/2026 | 4.54 | 4.75 | 4.54 | 4.72 | +4.66% | 707,576 |
08/04/2026 | 4.25 | 4.61 | 4.22 | 4.51 | +6.12% | 1,024,421 |
08/03/2026 | 4.39 | 4.46 | 4.25 | 4.25 | -5.13% | 1,005,450 |
07/31/2026 | 4.62 | 4.63 | 4.34 | 4.48 | -3.03% | 1,352,955 |
07/30/2026 | 4.51 | 4.66 | 4.48 | 4.62 | +2.44% | 694,621 |
07/29/2026 | 4.45 | 4.70 | 4.42 | 4.51 | -2.80% | 1,176,717 |
07/28/2026 | 4.58 | 4.66 | 4.52 | 4.64 | +0.87% | 928,291 |
07/27/2026 | 4.45 | 4.68 | 4.43 | 4.60 | +3.14% | 707,171 |
07/24/2026 | 4.44 | 4.55 | 4.38 | 4.46 | -1.11% | 667,373 |
07/23/2026 | 4.42 | 4.55 | 4.39 | 4.51 | -0.66% | 636,793 |
07/22/2026 | 4.47 | 4.61 | 4.31 | 4.54 | +1.34% | 542,161 |
07/21/2026 | 4.38 | 4.53 | 4.36 | 4.48 | +1.47% | 816,755 |
07/20/2026 | 4.70 | 4.71 | 4.39 | 4.42 | -4.44% | 774,108 |
07/17/2026 | 4.60 | 4.68 | 4.49 | 4.62 | +2.21% | 862,364 |
07/16/2026 | 4.46 | 4.62 | 4.39 | 4.52 | +1.12% | 869,737 |
07/15/2026 | 4.39 | 4.57 | 4.31 | 4.47 | +1.59% | 984,952 |
07/14/2026 | 4.28 | 4.50 | 4.28 | 4.40 | +2.33% | 1,276,346 |
07/13/2026 | 4.31 | 4.52 | 4.21 | 4.30 | 0.00% | 735,103 |
07/10/2026 | 4.50 | 4.51 | 4.25 | 4.30 | -5.08% | 582,529 |
07/09/2026 | 4.33 | 4.55 | 4.20 | 4.53 | +3.19% | 1,782,093 |
07/08/2026 | 4.27 | 4.74 | 4.20 | 4.39 | -3.73% | 3,403,329 |
07/07/2026 | 3.87 | 4.61 | 3.76 | 4.56 | +16.92% | 3,292,507 |
07/06/2026 | 3.92 | 4.00 | 3.82 | 3.90 | -0.26% | 3,001,037 |
07/02/2026 | 3.70 | 3.97 | 3.67 | 3.91 | +5.96% | 1,832,849 |
07/01/2026 | 3.75 | 3.79 | 3.53 | 3.69 | -2.38% | 1,723,603 |
06/30/2026 | 3.59 | 3.80 | 3.54 | 3.78 | +6.48% | 2,095,690 |
06/29/2026 | 3.53 | 3.56 | 3.45 | 3.55 | +4.11% | 1,190,055 |
06/26/2026 | 3.44 | 3.58 | 3.35 | 3.41 | -2.57% | 1,335,150 |
06/25/2026 | 3.48 | 3.53 | 3.41 | 3.50 | +1.16% | 2,121,091 |
06/24/2026 | 3.67 | 3.69 | 3.46 | 3.46 | -6.74% | 1,094,370 |
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 |