Stockscreener 앱 받기
3.11
8.36%
0.24
시간 외 거래:
3.17
0.06
+1.93%
Inventiva Adr 주식 (IVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $3.18 | $2.94 | $0.245 | 2,905,681.0 | +8.36% |
| 2026-10-14 | $2.96 | $2.82 | $0.14 | 3,150,656.0 | +0.00% |
| 2026-10-13 | $3.04 | $2.87 | $0.165 | 2,512,970.0 | -8.01% |
| 2026-10-12 | $3.27 | $3.10 | $0.17 | 3,266,080.0 | -1.27% |
| 2026-10-09 | $3.35 | $3.15 | $0.20 | 2,788,807.0 | -4.82% |
| 2026-10-08 | $3.39 | $3.16 | $0.23 | 2,173,255.0 | -1.34% |
| 2026-10-07 | $3.46 | $3.27 | $0.185 | 2,403,604.0 | -2.75% |
| 2026-10-06 | $3.54 | $3.29 | $0.255 | 2,200,398.0 | -0.57% |
| 2026-10-05 | $3.52 | $3.38 | $0.14 | 1,701,580.0 | -2.25% |
| 2026-10-02 | $3.64 | $3.46 | $0.18 | 4,886,119.0 | +2.89% |
| 2026-10-01 | $3.75 | $3.36 | $0.395 | 5,325,132.0 | -6.23% |
| 2026-09-30 | $3.92 | $3.46 | $0.465 | 4,802,651.0 | +12.16% |
| 2026-09-29 | $3.54 | $3.27 | $0.275 | 3,832,494.0 | -6.80% |
| 2026-09-28 | $3.62 | $3.21 | $0.4099 | 3,484,274.0 | +4.75% |
| 2026-09-25 | $3.43 | $3.16 | $0.27 | 2,998,643.0 | +3.37% |
| 2026-09-24 | $3.38 | $3.10 | $0.275 | 2,370,170.0 | -5.51% |
| 2026-09-23 | $3.58 | $3.40 | $0.18 | 2,133,042.0 | -5.48% |
| 2026-09-22 | $3.67 | $3.48 | $0.195 | 2,556,229.0 | +0.00% |
| 2026-09-21 | $3.70 | $3.56 | $0.135 | 1,367,008.0 | -3.44% |
| 2026-09-18 | $3.82 | $3.66 | $0.16 | 1,045,417.0 | +0.80% |
| 2026-09-17 | $3.84 | $3.67 | $0.165 | 1,810,525.0 | -1.06% |
| 2026-09-16 | $3.94 | $3.68 | $0.265 | 2,219,651.0 | -1.81% |
| 2026-09-15 | $4.03 | $3.72 | $0.31 | 2,632,766.0 | -0.52% |
Inventiva Adr 주식 (IVA) 연도별 가격 이력
이 심층 분석에서는 Inventiva Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inventiva Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inventiva Adr 주식 (IVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.75 | $2.82 | $0.935 | 33,314,282.0 | -15.72% |
| 2026-09 | $5.10 | $3.10 | $1.99 | 42,682,278.0 | -21.15% |
| 2026-08 | $4.98 | $4.22 | $0.76 | 13,867,266.0 | +4.46% |
| 2026-07 | $4.74 | $3.53 | $1.21 | 28,586,344.0 | +18.52% |
| 2026-06 | $4.96 | $3.35 | $1.61 | 26,618,517.0 | -23.33% |
| 2026-05 | $6.06 | $4.78 | $1.28 | 4,740,446.0 | -3.90% |
| 2026-04 | $5.80 | $4.87 | $0.93 | 8,955,265.0 | -7.57% |
| 2026-03 | $6.79 | $5.21 | $1.58 | 6,369,740.0 | -14.48% |
| 2026-02 | $7.05 | $5.71 | $1.34 | 7,817,535.0 | +5.36% |
| 2026-01 | $7.29 | $4.47 | $2.82 | 12,793,814.0 | +32.47% |
Inventiva Adr 주식 (IVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.71 | $3.98 | $0.73 | 4,802,747.0 | +8.71% |
| 2025-11 | $4.63 | $3.55 | $1.08 | 5,456,149.0 | -1.16% |
| 2025-10 | $7.98 | $3.79 | $4.20 | 7,570,662.0 | -25.73% |
| 2025-09 | $6.18 | $5.15 | $1.03 | 1,374,088.0 | -6.46% |
| 2025-08 | $6.50 | $3.16 | $3.34 | 1,140,506.0 | +85.05% |
| 2025-07 | $3.69 | $2.85 | $0.8371 | 336,965.0 | +4.86% |
| 2025-06 | $3.82 | $3.00 | $0.8234 | 586,874.0 | -5.90% |
| 2025-05 | $3.89 | $3.00 | $0.89 | 294,668.0 | -8.38% |
| 2025-04 | $4.05 | $2.90 | $1.15 | 508,118.0 | +25.85% |
| 2025-03 | $3.15 | $2.70 | $0.45 | 142,996.0 | -7.26% |
| 2025-02 | $3.27 | $2.23 | $1.04 | 188,404.0 | +30.69% |
| 2025-01 | $2.67 | $2.11 | $0.5594 | 181,152.0 | +13.34% |
Inventiva Adr 주식 (IVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $2.15 | $0.5971 | 145,272.0 | -14.34% |
| 2024-11 | $2.85 | $2.51 | $0.34 | 351,972.0 | -0.38% |
| 2024-10 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| 2024-09 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| 2024-08 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| 2024-07 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| 2024-06 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| 2024-05 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| 2024-04 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| 2024-03 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| 2024-02 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| 2024-01 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
6.22%
0.43%
자본화:
|
볼륨(24시간):