Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free IVA Stock Alerts
$3.67
+0.11 (+3.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Inventiva Stock Price Performance

5 Day
Performance
+5.76%
1 Month
Performance
+13.27%
3 Month
Performance
-9.38%
6 Month
Performance
-15.05%
Year-To-Date
Performance
-18.73%
1 Year
Performance
-4.68%
Receive IVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

IVA Stock Chart for Saturday, June, 1, 2024

IVA Chart by TradingView

Inventiva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.56$3.67
+3.09%		$3.67$3.67458 shs$192.60 million
05/30/2024$3.66$3.56
-2.73%		$3.68$3.454,267 shs$186.82 million
05/29/2024$3.54$3.66
+3.39%		$3.76$3.4511,185 shs$192.08 million
05/28/2024$3.47$3.54
+2.02%		$3.72$3.448,531 shs$185.78 million
05/27/2024$3.47$3.47
+0.14%		$3.58$3.425,800 shs$182.11 million
05/24/2024$3.58$3.46
-3.45%		$3.58$3.425,542 shs$181.58 million
05/23/2024$3.72$3.58
-3.67%		$3.68$3.5010,485 shs$188.07 million
05/22/2024$3.85$3.72
-3.38%		$3.72$3.5212,744 shs$195.23 million
05/21/2024$3.89$3.85
-1.03%		$3.85$3.776,189 shs$202.05 million
05/20/2024$3.79$3.89
+2.53%		$3.90$3.695,932 shs$204.14 million
05/17/2024$3.65$3.80
+4.04%		$3.80$3.627,296 shs$199.42 million
05/16/2024$3.70$3.65
-1.29%		$3.69$3.621,390 shs$191.66 million
05/15/2024$3.65$3.70
+1.37%		$3.74$3.6511,311 shs$194.18 million
05/14/2024$3.56$3.65
+2.53%		$3.65$3.584,604 shs$191.55 million
05/13/2024$3.38$3.56
+5.33%		$3.62$3.358,060 shs$186.83 million
05/10/2024$3.35$3.38
+0.90%		$3.38$3.257,000 shs$177.38 million
05/09/2024$3.44$3.35
-2.62%		$3.42$3.341,937 shs$175.81 million
05/08/2024$3.45$3.44
-0.29%		$3.44$3.411,414 shs$180.53 million
05/07/2024$3.43$3.45
+0.58%		$3.55$3.3822,262 shs$181.06 million
05/06/2024$3.30$3.43
+3.94%		$3.67$3.2852,094 shs$180.00 million
05/03/2024$3.20$3.30
+3.12%		$3.34$3.2015,507 shs$173.18 million
05/02/2024$3.24$3.20
-1.23%		$3.21$3.134,305 shs$167.94 million
05/01/2024$3.16$3.24
+2.53%		$3.24$3.076,643 shs$170.03 million
04/30/2024$3.20$3.16
-1.25%		$3.18$3.062,558 shs$165.84 million
04/29/2024$3.25$3.20
-1.54%		$3.29$3.065,040 shs$167.94 million
04/26/2024$3.16$3.25
+2.85%		$3.28$3.0624,741 shs$170.56 million
04/25/2024$3.24$3.16
-2.47%		$3.16$3.1024,409 shs$165.84 million
04/24/2024$3.29$3.24
-1.52%		$3.30$3.0513,286 shs$170.04 million
04/23/2024$3.38$3.29
-2.66%		$3.35$3.283,908 shs$172.66 million
04/22/2024$3.33$3.38
+1.50%		$3.46$3.2714,325 shs$177.37 million
04/19/2024$3.31$3.32
+0.30%		$3.40$3.278,506 shs$174.23 million
04/18/2024$3.22$3.31
+2.80%		$3.47$3.2211,854 shs$173.71 million
04/17/2024$3.35$3.22
-3.88%		$3.26$3.179,058 shs$168.98 million
04/16/2024$3.28$3.35
+2.13%		$3.44$3.1915,153 shs$175.81 million
04/15/2024$3.55$3.28
-7.61%		$3.57$3.1281,927 shs$172.13 million
04/12/2024$3.75$3.55
-5.33%		$3.82$3.559,603 shs$185.03 million
04/11/2024$3.89$3.75
-3.60%		$3.86$3.704,448 shs$195.45 million
04/10/2024$3.85$3.89
+1.04%		$3.89$3.7710,024 shs$202.75 million
04/09/2024$3.86$3.85
-0.26%		$3.98$3.8041,027 shs$200.66 million
04/08/2024$3.78$3.86
+2.12%		$3.90$3.70115,220 shs$201.18 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$3.66$3.78
+3.28%		$3.82$3.6732,351 shs$197.01 million
04/04/2024$3.64$3.66
+0.55%		$3.79$3.6126,111 shs$190.76 million
04/03/2024$3.63$3.64
+0.28%		$3.72$3.5619,118 shs$189.70 million
04/02/2024$3.68$3.63
-1.36%		$3.70$3.5125,110 shs$189.20 million
04/01/2024$3.62$3.68
+1.66%		$3.95$3.5519,249 shs$191.80 million
03/29/2024$3.62$3.62$3.75$3.5787,454 shs$188.67 million
03/28/2024$3.82$3.62
-5.24%		$3.75$3.5787,454 shs$188.67 million
03/27/2024$3.78$3.82
+1.06%		$3.85$3.6863,709 shs$199.10 million
03/26/2024$3.80$3.78
-0.53%		$3.90$3.7153,320 shs$197.01 million
03/25/2024$3.84$3.80
-1.04%		$3.94$3.7424,260 shs$198.06 million
03/22/2024$3.78$3.84
+1.59%		$3.87$3.7616,310 shs$200.14 million
03/21/2024$3.80$3.78
-0.53%		$3.88$3.7035,888 shs$197.01 million
03/20/2024$3.45$3.80
+10.14%		$4.27$3.37163,258 shs$198.06 million
03/19/2024$4.36$3.45
-20.87%		$3.95$3.33279,596 shs$179.81 million
03/18/2024$4.20$4.36
+3.81%		$4.50$4.17186,995 shs$227.24 million
03/15/2024$4.01$4.20
+4.74%		$4.32$4.05108,413 shs$218.90 million
03/14/2024$3.95$4.01
+1.52%		$4.06$3.9587,123 shs$208.99 million
03/13/2024$3.98$3.95
-0.75%		$3.98$3.8841,257 shs$205.86 million
03/12/2024$3.85$3.98
+3.38%		$3.99$3.8122,478 shs$207.44 million
03/11/2024$3.87$3.85
-0.39%		$3.97$3.8024,983 shs$200.66 million
03/08/2024$3.62$3.87
+6.77%		$4.00$3.7066,721 shs$201.44 million
03/07/2024$3.63$3.62
-0.14%		$3.69$3.597,399 shs$188.67 million
03/06/2024$3.68$3.63
-1.49%		$3.66$3.5516,585 shs$188.94 million
03/05/2024$3.69$3.68
-0.27%		$3.80$3.5138,935 shs$191.80 million
03/04/2024$4.04$3.69
-8.72%		$3.85$3.6969,325 shs$192.31 million
03/01/2024$3.62$4.05
+11.88%		$4.05$3.6226,984 shs$211.09 million
02/29/2024$3.57$3.62
+1.40%		$3.77$3.5216,659 shs$188.67 million

Related Companies:
This page (NASDAQ:IVA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings