Innoviva Inc (INVA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 2.32142857143 | 16.8 | 17.535 | 16.75 | 712271 | 17.19126485 | CS |
| 4 | 1.2 | 7.50469043152 | 15.99 | 17.535 | 15.945 | 486615 | 16.73280883 | CS |
| 12 | 1.96 | 12.8693368352 | 15.23 | 17.535 | 14.945 | 530879 | 16.09642551 | CS |
| 26 | 0.83 | 5.07334963325 | 16.36 | 17.535 | 14.33 | 613976 | 15.56894997 | CS |
| 52 | 4.21 | 32.4345146379 | 12.98 | 17.535 | 12.22 | 646686 | 14.73607303 | CS |
| 156 | 3.73 | 27.7117384844 | 13.46 | 20.7056 | 10.64 | 740958 | 15.01560649 | CS |
| 260 | 3.69 | 27.3333333333 | 13.5 | 20.7056 | 7.58 | 710856 | 13.99559633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 17.19 | 0.08 | 0.47 | 17.22 | 17.4 | 17.18 | 453307 |
| 1721342100 | 17.11 | -0.35 | -2.00 | 17.44 | 17.44 | 16.9 | 1388141 |
| 1721255700 | 17.46 | 0.31 | 1.81 | 17.05 | 17.535 | 17.05 | 954076 |
| 1721169300 | 17.15 | 0.3 | 1.78 | 17 | 17.24 | 16.94 | 414651 |
| 1721082900 | 16.85 | 0.12 | 0.72 | 16.8 | 17.04 | 16.75 | 366631 |
| 1720823700 | 16.73 | -0.04 | -0.24 | 16.95 | 17.24 | 16.71 | 460086 |
| 1720737300 | 16.77 | -0.01 | -0.06 | 16.95 | 17.02 | 16.77 | 399908 |
| 1720650900 | 16.78 | 0.18 | 1.08 | 16.6 | 16.89 | 16.594999 | 434033 |
| 1720564500 | 16.6 | 0.17 | 1.03 | 16.489999 | 16.725 | 16.45 | 447424 |
| 1720478100 | 16.43 | 0.07 | 0.43 | 16.44 | 16.645 | 16.379999 | 511134 |
| 1720218900 | 16.36 | 0.03 | 0.18 | 16.26 | 16.42 | 16.21 | 310874 |
| 1720040640 | 16.329999 | -0.18 | -1.09 | 16.43 | 16.559999 | 16.184999 | 158799 |
| 1719959700 | 16.51 | 0.01 | 0.06 | 16.46 | 16.605 | 16.37 | 298829 |
| 1719873300 | 16.5 | 0.3 | 1.85 | 16.329999 | 16.69 | 16.18 | 448444 |
| 1719614100 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1719527700 | 16.2 | -0.08 | -0.49 | 16.329999 | 16.34 | 16.04 | 374432 |
| 1719441300 | 16.28 | 0.14 | 0.87 | 16.079999 | 16.3 | 16.01 | 311484 |
| 1719354900 | 16.14 | 0.14 | 0.88 | 15.95 | 16.14 | 15.945 | 320152 |
| 1719268500 | 16 | 0.1 | 0.63 | 15.99 | 16.16 | 15.97 | 411662 |
| 1719009300 | 15.9 | -0.17 | -1.06 | 16.129999 | 16.2199 | 15.7 | 2093161 |
| 1718922900 | 16.07 | -0.15 | -0.92 | 16.14 | 16.35 | 16.04 | 1681254 |
| 1718750100 | 16.219999 | 0.06 | 0.37 | 16.41 | 16.495 | 16.21 | 413471 |
| 1718663700 | 16.16 | 0.25 | 1.57 | 15.85 | 16.344999 | 15.85 | 438840 |
| 1718404500 | 15.91 | -0.08 | -0.50 | 15.93 | 15.95 | 15.74 | 338237 |
| 1718318100 | 15.99 | 0.09 | 0.57 | 15.82 | 16.075 | 15.69 | 434698 |
| 1718231700 | 15.9 | 0 | 0.00 | 16.149999 | 16.25 | 15.885 | 443149 |
| 1718145300 | 15.9 | -0.04 | -0.25 | 15.83 | 15.975 | 15.735 | 359158 |
| 1718058900 | 15.94 | -0.2 | -1.24 | 15.96 | 15.96 | 15.555 | 503603 |
| 1717799700 | 16.14 | -0.23 | -1.41 | 16.26 | 16.36 | 15.96 | 484952 |
| 1717713300 | 16.37 | 0.33 | 2.06 | 15.98 | 16.399999 | 15.98 | 394864 |
| 1717626900 | 16.04 | 0.1 | 0.63 | 16.059999 | 16.059999 | 15.88 | 275401 |
| 1717540500 | 15.94 | 0.04 | 0.25 | 15.87 | 16.01 | 15.8 | 375430 |
| 1717454100 | 15.9 | 0.11 | 0.70 | 15.85 | 16.0167 | 15.7 | 378136 |
| 1717194900 | 15.79 | 0.44 | 2.87 | 15.5 | 15.83 | 15.37 | 494568 |
| 1717108500 | 15.35 | 0.01 | 0.07 | 15.4 | 15.48 | 15.32 | 302100 |
| 1717022100 | 15.34 | -0.2 | -1.29 | 15.4 | 15.51 | 15.2 | 414201 |
| 1716935700 | 15.54 | -0.24 | -1.52 | 15.79 | 15.94 | 15.54 | 300255 |
| 1716590100 | 15.78 | -0.01 | -0.06 | 15.88 | 15.88 | 15.72 | 271452 |
| 1716503700 | 15.79 | -0.29 | -1.80 | 16.059999 | 16.059999 | 15.67 | 403876 |
| 1716417300 | 16.079999 | -0.07 | -0.43 | 16.07 | 16.219999 | 15.88 | 423585 |
| 1716330900 | 16.149999 | 0.02 | 0.12 | 16.11 | 16.155 | 15.97 | 322370 |
| 1716244500 | 16.129999 | 0.15 | 0.94 | 16.03 | 16.28 | 16 | 458259 |
| 1715985300 | 15.98 | 0 | 0.00 | 16.03 | 16.09 | 15.85 | 409499 |
| 1715898900 | 15.98 | 0.14 | 0.88 | 15.82 | 16.05 | 15.76 | 809394 |
| 1715812500 | 15.84 | -0.27 | -1.68 | 16.149999 | 16.21 | 15.67 | 1039727 |
| 1715726100 | 16.11 | -0.08 | -0.49 | 16.26 | 16.52 | 15.77 | 747548 |
| 1715639700 | 16.19 | 0.59 | 3.78 | 15.71 | 16.35 | 15.62 | 802778 |
| 1715380500 | 15.6 | 0.31 | 2.03 | 15.36 | 15.8 | 15.33 | 759101 |
| 1715294100 | 15.29 | -0.27 | -1.74 | 15.66 | 15.66 | 15.155 | 519615 |
| 1715207700 | 15.56 | 0.03 | 0.19 | 15.52 | 15.63 | 15.375 | 332496 |
| 1715121300 | 15.53 | 0.08 | 0.52 | 15.62 | 15.715 | 15.52 | 397964 |
| 1715034900 | 15.45 | 0.25 | 1.64 | 15.12 | 15.555 | 15.07 | 359816 |
| 1714775700 | 15.2 | -0.17 | -1.11 | 15.53 | 15.64 | 15.13 | 428631 |
| 1714689300 | 15.37 | 0.14 | 0.92 | 15.24 | 15.37 | 15.09 | 403983 |
| 1714602900 | 15.23 | 0.12 | 0.79 | 15.18 | 15.335 | 15.01 | 492419 |
| 1714516500 | 15.11 | -0.43 | -2.77 | 15.53 | 15.53 | 14.945 | 925254 |
| 1714430100 | 15.54 | 0.28 | 1.83 | 15.23 | 15.6 | 15.115 | 593643 |
| 1714170900 | 15.26 | 0.27 | 1.80 | 15.01 | 15.285 | 14.98 | 415799 |
| 1714084500 | 14.99 | -0.17 | -1.12 | 15.08 | 15.09 | 14.895 | 662206 |
| 1713998100 | 15.16 | -0.01 | -0.07 | 15.18 | 15.295 | 15.04 | 529721 |
| 1713911700 | 15.17 | 0.24 | 1.61 | 14.95 | 15.345 | 14.89 | 1492750 |
| 1713825300 | 14.93 | -0.02 | -0.13 | 14.98 | 15.155 | 14.83 | 777050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
