Get the Stockscreener App
3.25
2.85%
+0.09
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 April 26, 2024, is $3.25.
- Inventiva ADR all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva ADR stock price recorded was $2.22 on April 26, 2023. Since then, Inventiva ADR's stock price has risen over 46.40% to $3.25 now.
- The 52-week high stock price for IVA is $5.05, representing a 55.38% increase from the current share price, occurred on June 16, 2023.
- The 52-week low stock price for IVA is $2.43, indicating a -25.23% decrease from the current share price, occurred on May 02, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $3.27 | $3.06 | $0.215 | 24,741.0 | +2.85% |
| Apr 25, 2024 | $3.16 | $3.10 | $0.0599 | 24,409.0 | -2.47% |
| Apr 24, 2024 | $3.30 | $3.05 | $0.2469 | 13,286.0 | -1.52% |
| Apr 23, 2024 | $3.35 | $3.28 | $0.07 | 3,908.0 | -0.30% |
| Apr 22, 2024 | $3.46 | $3.27 | $0.19 | 14,325.0 | -0.90% |
| Apr 19, 2024 | $3.40 | $3.27 | $0.13 | 8,506.0 | -3.48% |
| Apr 18, 2024 | $3.47 | $3.22 | $0.25 | 11,854.0 | +7.14% |
| Apr 17, 2024 | $3.26 | $3.17 | $0.095 | 9,058.0 | -2.72% |
| Apr 16, 2024 | $3.44 | $3.19 | $0.25 | 15,153.0 | +0.91% |
| Apr 15, 2024 | $3.57 | $3.12 | $0.45 | 81,927.0 | -7.61% |
| Apr 12, 2024 | $3.82 | $3.55 | $0.272 | 9,603.0 | -4.05% |
| Apr 11, 2024 | $3.86 | $3.70 | $0.16 | 4,448.0 | -4.88% |
| Apr 10, 2024 | $3.89 | $3.77 | $0.1244 | 10,024.0 | +1.03% |
| Apr 09, 2024 | $3.98 | $3.80 | $0.18 | 41,027.0 | -0.77% |
| Apr 08, 2024 | $3.90 | $3.70 | $0.20 | 114,716.0 | +2.65% |
| Apr 05, 2024 | $3.82 | $3.67 | $0.1484 | 32,351.0 | +3.28% |
| Apr 04, 2024 | $3.79 | $3.61 | $0.18 | 26,111.0 | +0.55% |
| Apr 03, 2024 | $3.72 | $3.56 | $0.1648 | 19,118.0 | +0.28% |
| Apr 02, 2024 | $3.70 | $3.51 | $0.19 | 25,110.0 | -1.36% |
| Apr 01, 2024 | $3.95 | $3.55 | $0.3971 | 19,249.0 | +1.66% |
| Mar 28, 2024 | $3.75 | $3.57 | $0.18 | 87,454.0 | -5.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $3.98 | $3.05 | $0.93 | 533,665.0 | -10.22% |
| 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% |
1.53%
3.38%
Cap:
|
Volume (24h):