Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inventiva S.A. ADR
(NQ:
IVA
)
3.540
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
3.560
3.700
3.510
3.540
1,815
+0.02(+0.57%)
Jun 06, 2024
3.510
3.520
3.510
3.520
2,291
-0.08(-2.22%)
Jun 05, 2024
3.510
3.675
3.510
3.600
2,405
+0.05(+1.41%)
Jun 04, 2024
3.630
3.630
3.510
3.550
15,694
-0.19(-5.08%)
Jun 03, 2024
3.600
3.750
3.600
3.740
7,203
+0.07(+1.91%)
May 31, 2024
3.670
3.670
3.670
3.670
458
+0.11(+3.09%)
May 30, 2024
3.470
3.680
3.450
3.560
4,267
-0.10(-2.73%)
May 29, 2024
3.610
3.760
3.450
3.660
11,185
+0.12(+3.39%)
May 28, 2024
3.540
3.720
3.435
3.540
8,531
+0.08(+2.16%)
May 24, 2024
3.430
3.580
3.420
3.465
5,842
-0.12(-3.31%)
May 23, 2024
3.680
3.680
3.500
3.584
10,485
-0.14(-3.67%)
May 22, 2024
3.650
3.720
3.520
3.720
12,744
-0.09(-2.36%)
May 21, 2024
3.780
3.840
3.770
3.810
6,189
+0.10(+2.81%)
May 20, 2024
3.880
3.900
3.693
3.706
5,932
-0.09(-2.33%)
May 17, 2024
3.740
3.800
3.620
3.794
7,296
+0.14(+3.88%)
May 16, 2024
3.620
3.690
3.620
3.652
1,390
-0.09(-2.34%)
May 15, 2024
3.650
3.740
3.650
3.740
11,311
+0.09(+2.47%)
May 14, 2024
3.610
3.650
3.580
3.650
4,604
+0.09(+2.53%)
May 13, 2024
3.500
3.600
3.350
3.560
8,060
+0.18(+5.33%)
May 10, 2024
3.310
3.380
3.250
3.380
7,000
-0.05(-1.46%)
May 09, 2024
3.360
3.430
3.300
3.430
1,937
-0.01(-0.29%)
May 08, 2024
3.410
3.440
3.410
3.440
1,414
-0.01(-0.29%)
May 07, 2024
3.550
3.550
3.380
3.450
22,267
+0.02(+0.58%)
May 06, 2024
3.550
3.666
3.280
3.430
52,094
+0.13(+3.94%)
May 03, 2024
3.200
3.336
3.200
3.300
15,507
+0.10(+3.12%)
May 02, 2024
3.130
3.210
3.130
3.200
4,305
-0.04(-1.23%)
May 01, 2024
3.070
3.240
3.070
3.240
6,643
+0.17(+5.54%)
Apr 30, 2024
3.060
3.181
3.060
3.070
2,558
-0.17(-5.25%)
Apr 29, 2024
3.180
3.290
3.060
3.240
5,040
-0.01(-0.31%)
Apr 26, 2024
3.140
3.275
3.060
3.250
24,741
+0.09(+2.85%)
Apr 25, 2024
3.145
3.160
3.100
3.160
24,409
-0.08(-2.47%)
Apr 24, 2024
3.120
3.297
3.050
3.240
13,286
-0.05(-1.52%)
Apr 23, 2024
3.350
3.350
3.280
3.290
3,908
-0.01(-0.30%)
Apr 22, 2024
3.410
3.460
3.270
3.300
14,325
-0.03(-0.90%)
Apr 19, 2024
3.390
3.400
3.270
3.330
8,506
-0.12(-3.48%)
Apr 18, 2024
3.220
3.470
3.220
3.450
11,854
+0.23(+7.14%)
Apr 17, 2024
3.250
3.260
3.165
3.220
9,058
-0.09(-2.72%)
Apr 16, 2024
3.220
3.440
3.190
3.310
15,153
+0.03(+0.91%)
Apr 15, 2024
3.570
3.570
3.120
3.280
81,927
-0.27(-7.61%)
Apr 12, 2024
3.710
3.822
3.550
3.550
9,603
-0.15(-4.05%)
Apr 11, 2024
3.860
3.860
3.700
3.700
4,448
-0.19(-4.88%)
Apr 10, 2024
3.807
3.890
3.766
3.890
10,024
+0.04(+1.03%)
Apr 09, 2024
3.890
3.980
3.800
3.850
41,027
-0.01(-0.25%)
Apr 08, 2024
3.770
3.900
3.700
3.860
115,220
+0.08(+2.12%)
Apr 05, 2024
3.730
3.820
3.671
3.780
32,351
+0.12(+3.28%)
Apr 04, 2024
3.750
3.790
3.610
3.660
26,111
+0.02(+0.55%)
Apr 03, 2024
3.560
3.725
3.560
3.640
19,118
+0.01(+0.28%)
Apr 02, 2024
3.700
3.700
3.510
3.630
25,336
-0.05(-1.36%)
Apr 01, 2024
3.950
3.950
3.553
3.680
19,255
+0.06(+1.66%)
Mar 28, 2024
3.750
3.750
3.570
3.620
87,454
-0.20(-5.24%)
Mar 27, 2024
3.780
3.850
3.670
3.820
63,709
+0.04(+1.06%)
Mar 26, 2024
3.800
3.900
3.710
3.780
53,320
-0.02(-0.53%)
Mar 25, 2024
3.940
3.940
3.740
3.800
24,260
-0.04(-1.04%)
Mar 22, 2024
3.800
3.873
3.755
3.840
16,311
+0.06(+1.59%)
Mar 21, 2024
3.880
3.880
3.701
3.780
37,336
-0.02(-0.53%)
Mar 20, 2024
3.510
4.270
3.360
3.800
163,268
+0.35(+10.14%)
Mar 19, 2024
3.950
3.950
3.330
3.450
279,707
-0.91(-20.87%)
Mar 18, 2024
4.210
4.500
4.170
4.360
190,658
+0.16(+3.81%)
Mar 15, 2024
4.100
4.320
4.045
4.200
108,884
+0.19(+4.74%)
Mar 14, 2024
4.000
4.060
3.950
4.010
88,848
+0.06(+1.52%)
Mar 13, 2024
3.920
3.980
3.880
3.950
41,258
-0.04(-1.00%)
Mar 12, 2024
3.880
3.990
3.810
3.990
22,498
+0.14(+3.64%)
Mar 11, 2024
3.870
3.970
3.800
3.850
24,983
-0.02(-0.39%)
Mar 08, 2024
3.780
3.999
3.705
3.865
66,721
+0.25(+6.77%)
Mar 07, 2024
3.590
3.692
3.587
3.620
7,464
-0.00(-0.14%)
Mar 06, 2024
3.551
3.660
3.551
3.625
16,585
-0.06(-1.49%)
Mar 05, 2024
3.750
3.800
3.510
3.680
38,935
-0.01(-0.27%)
Mar 04, 2024
3.720
3.850
3.690
3.690
69,325
-0.35(-8.72%)
Mar 01, 2024
3.630
4.050
3.620
4.042
26,984
+0.42(+11.67%)
Feb 29, 2024
3.600
3.770
3.520
3.620
16,660
+0.02(+0.56%)
Feb 28, 2024
3.490
3.830
3.460
3.600
49,665
-0.05(-1.37%)
Feb 27, 2024
3.330
3.750
3.320
3.650
36,319
+0.29(+8.68%)
Feb 26, 2024
3.290
3.400
3.270
3.358
21,590
-0.06(-1.80%)
Feb 23, 2024
3.220
3.448
3.210
3.420
45,185
+0.02(+0.74%)
Feb 22, 2024
3.220
3.439
3.220
3.395
44,953
+0.12(+3.82%)
Feb 21, 2024
3.360
3.380
3.270
3.270
4,333
-0.09(-2.68%)
Feb 20, 2024
3.380
3.440
3.220
3.360
35,886
+0.05(+1.51%)
Feb 16, 2024
3.340
3.570
3.240
3.310
84,187
-0.63(-15.99%)
Feb 15, 2024
3.940
4.070
3.850
3.940
61,433
+0.13(+3.41%)
Feb 14, 2024
3.740
4.000
3.730
3.810
22,894
+0.02(+0.40%)
Feb 13, 2024
3.720
3.940
3.700
3.795
6,758
+0.02(+0.66%)
Feb 12, 2024
3.670
3.960
3.650
3.770
107,664
+0.27(+7.71%)
Feb 09, 2024
3.590
3.600
3.465
3.500
21,572
-0.09(-2.51%)
Feb 08, 2024
3.590
3.623
3.590
3.590
2,370
+0.00(+0.00%)
Feb 07, 2024
3.650
3.650
3.590
3.590
3,851
-0.06(-1.64%)
Feb 06, 2024
3.690
3.780
3.650
3.650
4,218
+0.02(+0.55%)
Feb 05, 2024
3.790
3.790
3.625
3.630
9,872
-0.07(-1.89%)
Feb 02, 2024
3.790
3.790
3.607
3.700
19,040
-0.08(-2.12%)
Feb 01, 2024
3.820
3.830
3.760
3.780
28,415
-0.02(-0.53%)
Jan 31, 2024
3.930
3.930
3.800
3.800
4,775
-0.05(-1.30%)
Jan 30, 2024
3.870
4.000
3.850
3.850
2,727
-0.00(-0.13%)
Jan 29, 2024
3.810
3.990
3.800
3.855
11,317
+0.04(+1.18%)
Jan 26, 2024
3.926
3.950
3.810
3.810
14,026
-0.11(-2.80%)
Jan 25, 2024
3.900
3.970
3.812
3.920
1,874
+0.04(+1.02%)
Jan 24, 2024
3.850
3.990
3.800
3.880
8,658
+0.03(+0.78%)
Jan 23, 2024
3.833
4.250
3.833
3.850
15,690
+0.04(+1.05%)
Jan 22, 2024
3.820
3.870
3.800
3.810
24,297
-0.02(-0.52%)
Jan 19, 2024
3.830
3.890
3.830
3.830
3,564
-0.06(-1.54%)
Jan 18, 2024
4.000
4.000
3.820
3.890
4,611
-0.03(-0.77%)
Jan 17, 2024
3.900
3.980
3.820
3.920
12,880
-0.05(-1.26%)
Jan 16, 2024
4.110
4.230
3.910
3.970
30,840
-0.46(-10.38%)
Jan 12, 2024
4.220
4.500
4.160
4.430
18,596
-0.03(-0.67%)
Jan 11, 2024
4.230
4.635
4.170
4.460
15,907
-0.20(-4.29%)
Jan 10, 2024
4.620
4.660
4.415
4.660
17,277
+0.09(+1.97%)
Jan 09, 2024
4.380
4.600
4.285
4.570
7,650
+0.29(+6.65%)
Jan 08, 2024
4.610
4.618
4.130
4.285
27,528
-0.27(-6.03%)
Jan 05, 2024
4.730
4.730
4.500
4.560
10,990
+0.15(+3.40%)
Jan 04, 2024
4.400
4.500
4.400
4.410
1,590
-0.23(-4.96%)
Jan 03, 2024
4.750
4.750
4.390
4.640
17,716
-0.05(-1.16%)
Jan 02, 2024
4.530
4.700
4.460
4.694
25,434
+0.18(+3.95%)
Dec 29, 2023
4.530
4.530
4.407
4.516
21,338
+0.02(+0.51%)
Dec 28, 2023
4.530
4.530
4.460
4.493
12,607
-0.04(-0.82%)
Dec 27, 2023
4.530
4.530
4.344
4.530
37,002
+0.12(+2.72%)
Dec 26, 2023
4.520
4.530
4.410
4.410
6,676
-0.11(-2.43%)
Dec 22, 2023
4.500
4.540
4.360
4.520
12,409
+0.19(+4.39%)
Dec 21, 2023
4.190
4.550
4.190
4.330
8,047
+0.13(+3.10%)
Dec 20, 2023
4.440
4.550
4.200
4.200
35,283
-0.25(-5.62%)
Dec 19, 2023
4.190
4.450
4.150
4.450
3,579
+0.07(+1.60%)
Dec 18, 2023
4.060
4.420
3.880
4.380
19,568
+0.22(+5.29%)
Dec 15, 2023
4.350
4.350
4.100
4.160
14,781
+0.12(+2.84%)
Dec 14, 2023
4.438
4.550
4.005
4.045
25,799
-0.12(-2.76%)
Dec 13, 2023
4.350
4.350
4.160
4.160
3,318
-0.20(-4.48%)
Dec 12, 2023
4.330
4.355
4.190
4.355
3,286
-0.07(-1.69%)
Dec 11, 2023
4.440
4.500
4.430
4.430
425
-0.12(-2.64%)
Dec 08, 2023
4.550
4.550
4.550
4.550
2,685
+0.01(+0.14%)
Dec 07, 2023
4.550
4.550
4.370
4.544
8,581
+0.02(+0.52%)
Dec 06, 2023
4.490
4.520
4.460
4.520
2,784
+0.09(+2.03%)
Dec 05, 2023
4.500
4.540
4.330
4.430
7,688
-0.03(-0.67%)
Dec 04, 2023
4.325
4.487
4.325
4.460
9,067
+0.14(+3.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.