Inventiva SA (IVA)
4.705
-0.20
(-3.98%)
USD |
NASDAQ |
Aug 28, 16:00
4.705
0.00 (0.00%)
After-Hours: 17:16
Inventiva Price : 4.705 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 04, 2026 | 4.25 | 4.605 | 4.22 | 4.51 | 1.024M |
| Aug 03, 2026 | 4.39 | 4.46 | 4.25 | 4.25 | 1.005M |
| Jul 31, 2026 | 4.62 | 4.63 | 4.34 | 4.48 | 1.353M |
| Jul 30, 2026 | 4.51 | 4.66 | 4.48 | 4.62 | 694621.0 |
| Jul 29, 2026 | 4.45 | 4.70 | 4.42 | 4.51 | 1.177M |
| Jul 28, 2026 | 4.58 | 4.660 | 4.52 | 4.64 | 928291.0 |
| Jul 27, 2026 | 4.45 | 4.68 | 4.425 | 4.60 | 707171.0 |
| Jul 24, 2026 | 4.44 | 4.545 | 4.38 | 4.46 | 667373.0 |
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 | 13.50 |
| Cellectis SA | 3.43 |
| Genfit SA | 15.75 |
| Innate Pharma SA | 2.23 |
Price Related Metrics
| PS Ratio | 145.07 |
| PEG Ratio | -0.2092 |
| Price to Book Value | 2.654 |
| Earnings Yield | -60.38% |
| Market Cap | 909.18M |
| PEGY Ratio | -0.2092 |