Get the Stockscreener App
2.615
1.69%
-0.045
Inventiva Adr Stock (IVA) Price History
The historical daily chart and data for Inventiva Adr stock (IVA), show that the latest closing stock price as of November 22, 2024, is $2.615.
- Inventiva Adr all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva Adr stock price recorded was $1.53 on September 26, 2024. Since then, Inventiva Adr's stock price has risen over 70.92% to $2.615 now.
- The 52-week high stock price for IVA is $4.75, representing a 81.64% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for IVA is $1.53, indicating a -41.49% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Inventiva Adr (IVA) stock in the beginning of 2023 was $13.31. The stock closed the year at $4.46, a loss of over -66.49% for the year.
The table below shows more information about IVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $2.62 | $2.51 | $0.105 | 18,019.0 | -1.69% |
| Nov 21, 2024 | $2.67 | $2.51 | $0.16 | 14,159.0 | -2.92% |
| Nov 20, 2024 | $2.74 | $2.63 | $0.11 | 6,667.0 | +0.00% |
| Nov 19, 2024 | $2.77 | $2.63 | $0.137 | 17,671.0 | +0.37% |
| Nov 18, 2024 | $2.73 | $2.63 | $0.0999 | 19,945.0 | +0.37% |
| Nov 15, 2024 | $2.75 | $2.63 | $0.1187 | 12,542.0 | +2.26% |
| Nov 14, 2024 | $2.68 | $2.63 | $0.05 | 12,648.0 | +0.00% |
| Nov 13, 2024 | $2.71 | $2.60 | $0.11 | 7,808.0 | +0.76% |
| Nov 12, 2024 | $2.73 | $2.52 | $0.2105 | 37,872.0 | -2.22% |
| Nov 11, 2024 | $2.82 | $2.69 | $0.1256 | 13,029.0 | -2.53% |
| Nov 08, 2024 | $2.85 | $2.64 | $0.21 | 19,714.0 | +3.75% |
| Nov 07, 2024 | $2.81 | $2.67 | $0.14 | 9,491.0 | -0.37% |
| Nov 06, 2024 | $2.75 | $2.62 | $0.1342 | 26,997.0 | -1.83% |
| Nov 05, 2024 | $2.77 | $2.67 | $0.102 | 7,229.0 | -1.09% |
| Nov 04, 2024 | $2.77 | $2.60 | $0.17 | 32,710.0 | +0.36% |
| Nov 01, 2024 | $2.78 | $2.67 | $0.11 | 29,267.0 | +3.38% |
| Oct 31, 2024 | $2.79 | $2.65 | $0.1379 | 36,141.0 | -3.62% |
| Oct 30, 2024 | $2.82 | $2.70 | $0.12 | 134,511.0 | +2.99% |
| Oct 29, 2024 | $2.81 | $2.68 | $0.13 | 33,115.0 | -1.11% |
| Oct 28, 2024 | $2.74 | $2.67 | $0.07 | 16,812.0 | +1.88% |
| Oct 25, 2024 | $2.80 | $2.54 | $0.26 | 52,505.0 | +7.26% |
Inventiva Adr Stock (IVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inventiva Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inventiva Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inventiva Adr Stock (IVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.85 | $2.51 | $0.34 | 303,787.0 | -1.69% |
| Oct, 2024 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| Sep, 2024 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| Aug, 2024 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| Jul, 2024 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| Jun, 2024 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| May, 2024 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| Apr, 2024 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| Mar, 2024 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| Feb, 2024 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| Jan, 2024 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
Inventiva Adr Stock (IVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.55 | $3.88 | $0.67 | 238,823.0 | +7.52% |
| Nov, 2023 | $4.46 | $3.57 | $0.8913 | 103,632.0 | +11.05% |
| Oct, 2023 | $4.35 | $3.56 | $0.79 | 221,752.0 | -9.95% |
| Sep, 2023 | $4.59 | $3.46 | $1.13 | 357,752.0 | +13.51% |
| Aug, 2023 | $4.11 | $3.08 | $1.03 | 432,054.0 | -9.54% |
| Jul, 2023 | $4.33 | $3.50 | $0.83 | 647,823.0 | +1.24% |
| Jun, 2023 | $5.05 | $3.23 | $1.82 | 7,589,371.0 | +2.41% |
| May, 2023 | $4.40 | $2.43 | $1.97 | 1,018,322.0 | +45.04% |
| Apr, 2023 | $3.85 | $2.22 | $1.63 | 377,084.0 | -25.27% |
| Mar, 2023 | $5.44 | $3.40 | $2.04 | 302,151.0 | -28.77% |
| Feb, 2023 | $6.49 | $5.01 | $1.48 | 88,118.0 | -17.86% |
| Jan, 2023 | $6.82 | $4.70 | $2.12 | 131,042.0 | +39.48% |
Inventiva Adr Stock (IVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.76 | $3.89 | $0.87 | 103,774.0 | +6.83% |
| Nov, 2022 | $5.44 | $3.68 | $1.76 | 262,795.0 | -8.84% |
| Oct, 2022 | $11.75 | $3.51 | $8.24 | 2,946,207.0 | +16.45% |
| Sep, 2022 | $4.91 | $3.49 | $1.42 | 249,305.0 | -12.60% |
| Aug, 2022 | $5.50 | $4.25 | $1.25 | 92,034.0 | -6.18% |
| Jul, 2022 | $6.20 | $4.76 | $1.44 | 74,013.0 | -15.41% |
| Jun, 2022 | $9.31 | $5.25 | $4.06 | 1,527,128.0 | -37.14% |
| May, 2022 | $10.22 | $8.00 | $2.22 | 49,212.0 | -4.04% |
| Apr, 2022 | $12.15 | $8.65 | $3.50 | 67,917.0 | -17.54% |
| Mar, 2022 | $12.91 | $10.46 | $2.45 | 181,442.0 | -14.93% |
| Feb, 2022 | $13.66 | $11.14 | $2.52 | 169,474.0 | +10.93% |
| Jan, 2022 | $13.40 | $11.03 | $2.37 | 75,558.0 | -11.57% |
1.89%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):