Inventiva SA (IVA)
4.45
-0.22
(-4.71%)
USD |
NASDAQ |
Sep 09, 16:00
4.53
+0.08
(+1.80%)
After-Hours: 20:00
Inventiva Price : 4.45 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 09, 2026 | 4.66 | 4.66 | 4.28 | 4.45 | 1.976M |
| Sep 08, 2026 | 4.69 | 4.800 | 4.57 | 4.67 | 1.396M |
| Sep 04, 2026 | 4.63 | 4.86 | 4.60 | 4.78 | 1.351M |
| Sep 03, 2026 | 5.08 | 5.10 | 4.72 | 4.84 | 1.042M |
| Sep 02, 2026 | 4.92 | 5.02 | 4.76 | 4.86 | 811200.0 |
| Sep 01, 2026 | 4.55 | 4.81 | 4.53 | 4.77 | 840967.0 |
| Aug 31, 2026 | 4.64 | 4.72 | 4.525 | 4.68 | 1.004M |
| Aug 28, 2026 | 4.83 | 4.83 | 4.62 | 4.705 | 1.125M |
| Aug 27, 2026 | 4.81 | 4.98 | 4.71 | 4.90 | 880727.0 |
| Aug 26, 2026 | 4.87 | 4.88 | 4.72 | 4.82 | 924333.0 |
| Aug 25, 2026 | 4.685 | 4.835 | 4.685 | 4.69 | 381242.0 |
| Aug 24, 2026 | 4.61 | 4.71 | 4.53 | 4.70 | 648644.0 |
| Aug 21, 2026 | 4.65 | 4.78 | 4.63 | 4.68 | 461396.0 |
| Aug 20, 2026 | 4.74 | 4.74 | 4.57 | 4.65 | 517339.0 |
| Aug 19, 2026 | 4.73 | 4.79 | 4.69 | 4.76 | 575199.0 |
| Aug 18, 2026 | 4.64 | 4.68 | 4.45 | 4.64 | 770559.0 |
| Aug 17, 2026 | 4.69 | 4.75 | 4.63 | 4.70 | 554898.0 |
| Aug 14, 2026 | 4.63 | 4.65 | 4.54 | 4.60 | 573820.0 |
| Aug 13, 2026 | 4.73 | 4.73 | 4.591 | 4.60 | 514765.0 |
| Aug 12, 2026 | 4.72 | 4.82 | 4.67 | 4.68 | 414801.0 |
| Aug 11, 2026 | 4.82 | 4.84 | 4.72 | 4.72 | 382924.0 |
| Aug 10, 2026 | 4.81 | 4.88 | 4.69 | 4.75 | 443668.0 |
| Aug 07, 2026 | 4.90 | 4.94 | 4.80 | 4.80 | 579072.0 |
| Aug 06, 2026 | 4.77 | 4.84 | 4.57 | 4.66 | 380658.0 |
| Aug 05, 2026 | 4.54 | 4.745 | 4.54 | 4.72 | 707576.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Nicox SA | 0.30 |
| DBV Technologies SA | 13.44 |
| Cellectis SA | 3.13 |
| Genfit SA | 15.75 |
| Innate Pharma SA | 1.95 |
Price Related Metrics
| PS Ratio | 137.21 |
| PEG Ratio | -0.1979 |
| Price to Book Value | 2.510 |
| Earnings Yield | -63.84% |
| Market Cap | 859.90M |
| PEGY Ratio | -0.1979 |