Inventiva SA (IVA)
3.82
+0.17
(+4.59%)
USD |
NASDAQ |
May 20, 13:05
Inventiva Price: 3.82 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 3.74 | 3.80 | 3.62 | 3.794 | 7296.00 |
| May 16, 2024 | 3.620 | 3.69 | 3.620 | 3.652 | 1390.00 |
| May 15, 2024 | 3.65 | 3.74 | 3.65 | 3.74 | 11311.00 |
| May 14, 2024 | 3.61 | 3.65 | 3.58 | 3.650 | 4604.00 |
| May 13, 2024 | 3.50 | 3.60 | 3.35 | 3.56 | 8062.00 |
| May 10, 2024 | 3.31 | 3.38 | 3.250 | 3.38 | 7000.00 |
| May 09, 2024 | 3.36 | 3.43 | 3.30 | 3.43 | 1937.00 |
| May 08, 2024 | 3.41 | 3.44 | 3.41 | 3.44 | 1414.00 |
| May 07, 2024 | 3.55 | 3.55 | 3.38 | 3.45 | 22267.00 |
| May 06, 2024 | 3.55 | 3.666 | 3.28 | 3.43 | 52094.00 |
| May 03, 2024 | 3.20 | 3.336 | 3.20 | 3.30 | 15507.00 |
| May 02, 2024 | 3.13 | 3.21 | 3.13 | 3.20 | 4305.00 |
| May 01, 2024 | 3.07 | 3.24 | 3.07 | 3.24 | 6643.00 |
| Apr 30, 2024 | 3.06 | 3.181 | 3.06 | 3.07 | 2558.00 |
| Apr 29, 2024 | 3.18 | 3.29 | 3.06 | 3.24 | 5040.00 |
| Apr 26, 2024 | 3.14 | 3.275 | 3.06 | 3.25 | 24741.00 |
| Apr 25, 2024 | 3.145 | 3.16 | 3.100 | 3.16 | 24409.00 |
| Apr 24, 2024 | 3.12 | 3.297 | 3.05 | 3.24 | 13286.00 |
| Apr 23, 2024 | 3.35 | 3.35 | 3.28 | 3.29 | 3908.00 |
| Apr 22, 2024 | 3.41 | 3.46 | 3.27 | 3.30 | 14325.00 |
| Apr 19, 2024 | 3.395 | 3.40 | 3.27 | 3.33 | 8506.00 |
| Apr 18, 2024 | 3.22 | 3.47 | 3.22 | 3.45 | 11854.00 |
| Apr 17, 2024 | 3.25 | 3.26 | 3.165 | 3.22 | 9058.00 |
| Apr 16, 2024 | 3.22 | 3.44 | 3.19 | 3.31 | 15153.00 |
| Apr 15, 2024 | 3.57 | 3.57 | 3.12 | 3.28 | 81927.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.425
Minimum
Apr 26 2023
19.00
Maximum
Jan 20 2021
8.606
Average
7.770
Median
Price Benchmarks
| Genfit SA | 4.04 |
| DBV Technologies SA | 0.6341 |
| Cellectis SA | 2.97 |
| PHAXIAM Therapeutics SA (DELISTED) | 3.10 |
| Innate Pharma SA | 2.92 |
Price Related Metrics
| PS Ratio | 9.192 |
| PEG Ratio | -0.0173 |
| Earnings Yield | -68.97% |
| Market Cap | 199.08M |
| PEGY Ratio | -0.0173 |