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 | -0.28 | -1.5756893641 | 17.77 | 18.19 | 17.35 | 1340898 | 17.583457 | CS |
| 4 | -0.59 | -3.26327433628 | 18.08 | 18.57 | 17.35 | 723431 | 17.777404 | CS |
| 12 | -0.93 | -5.04885993485 | 18.42 | 19.385 | 17.01 | 653078 | 17.94899704 | CS |
| 26 | -1.9 | -9.79886539453 | 19.39 | 21.28 | 17.01 | 620548 | 18.74066657 | CS |
| 52 | 2.76 | 18.7372708758 | 14.73 | 21.28 | 14.33 | 588818 | 17.57023745 | CS |
| 156 | -1.04 | -5.61252023745 | 18.53 | 21.28 | 10.64 | 683336 | 15.15762995 | CS |
| 260 | 5.28 | 43.2432432432 | 12.21 | 21.28 | 7.58 | 705688 | 14.64751776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 17.48 | -0.16 | -0.91 | 17.6 | 17.65 | 17.4 | 1083822 |
| 1741390500 | 17.64 | 0.05 | 0.28 | 17.56 | 17.845 | 17.5 | 1515636 |
| 1741304100 | 17.59 | -0.02 | -0.11 | 17.515 | 17.64 | 17.35 | 2540482 |
| 1741217700 | 17.61 | 0.04 | 0.23 | 17.505 | 17.735 | 17.505 | 771554 |
| 1741131300 | 17.57 | -0.22 | -1.24 | 17.77 | 18.19 | 17.54 | 792997 |
| 1741044900 | 17.79 | -0.13 | -0.73 | 17.75 | 17.91 | 17.52 | 634349 |
| 1740785700 | 17.92 | 0.37 | 2.11 | 17.59 | 17.92 | 17.46 | 645517 |
| 1740699300 | 17.55 | -0.35 | -1.96 | 18.04 | 18.57 | 17.515 | 962106 |
| 1740612900 | 17.9 | -0.13 | -0.72 | 17.88 | 18.09 | 17.8 | 548268 |
| 1740526500 | 18.03 | -0.05 | -0.28 | 18.04 | 18.26 | 17.97 | 513051 |
| 1740440100 | 18.08 | 0 | 0.00 | 18.17 | 18.35 | 18.05 | 382911 |
| 1740180900 | 18.08 | 0.01 | 0.06 | 18.18 | 18.264171 | 18.04 | 360035 |
| 1740094500 | 18.07 | 0.04 | 0.22 | 17.95 | 18.15 | 17.95 | 314802 |
| 1740008100 | 18.03 | 0 | 0.00 | 17.93 | 18.2 | 17.9 | 301430 |
| 1739921700 | 18.03 | -0.05 | -0.28 | 18.11 | 18.137 | 18 | 312684 |
| 1739576100 | 18.08 | -0.14 | -0.77 | 18.19 | 18.43 | 18.065 | 256659 |
| 1739489700 | 18.22 | 0.24 | 1.33 | 18.04 | 18.325 | 17.95 | 1163258 |
| 1739403300 | 17.98 | -0.08 | -0.44 | 17.9 | 18.05 | 17.82 | 309508 |
| 1739316900 | 18.06 | -0.14 | -0.77 | 18.08 | 18.08 | 17.9 | 336122 |
| 1739230500 | 18.2 | -0.22 | -1.19 | 18.42 | 18.43 | 18.135 | 324259 |
| 1738971300 | 18.42 | 0.16 | 0.88 | 18.24 | 18.43 | 18.17 | 325530 |
| 1738884900 | 18.26 | 0.03 | 0.16 | 18.23 | 18.39 | 18.19 | 330348 |
| 1738798500 | 18.23 | -0.09 | -0.49 | 18.36 | 18.48 | 18.165 | 650415 |
| 1738712100 | 18.32 | -0.09 | -0.49 | 18.285 | 18.33 | 18.14 | 625068 |
| 1738625700 | 18.41 | -0.23 | -1.23 | 18.41 | 18.57 | 18.28 | 375304 |
| 1738366500 | 18.64 | -0.26 | -1.38 | 18.87 | 18.91 | 18.49 | 520848 |
| 1738280100 | 18.9 | 0.01 | 0.05 | 18.94 | 19.06 | 18.81 | 339651 |
| 1738193700 | 18.89 | 0.1 | 0.53 | 18.72 | 19.02 | 18.66 | 354267 |
| 1738107300 | 18.79 | -0.19 | -1.00 | 18.9 | 19.03 | 18.71 | 375747 |
| 1738020900 | 18.98 | 0.28 | 1.50 | 18.73 | 19.385 | 18.73 | 768949 |
| 1737761700 | 18.7 | 0.17 | 0.92 | 18.53 | 18.7999 | 18.42 | 315496 |
| 1737675300 | 18.53 | 0 | 0.00 | 18.53 | 18.53 | 18.53 | 0 |
| 1737588900 | 18.53 | -0.22 | -1.17 | 18.67 | 18.78 | 18.52 | 642238 |
| 1737502500 | 18.75 | 0.17 | 0.91 | 18.66 | 18.885 | 18.66 | 619103 |
| 1737156900 | 18.58 | 0.13 | 0.70 | 18.52 | 18.61 | 18.44 | 606495 |
| 1737070500 | 18.45 | 0.33 | 1.82 | 18.15 | 18.48 | 18.03 | 1801051 |
| 1736984100 | 18.12 | 0.44 | 2.49 | 17.9 | 18.24 | 17.9 | 814284 |
| 1736897700 | 17.68 | 0.12 | 0.68 | 17.53 | 17.78 | 17.47 | 926763 |
| 1736811300 | 17.56 | 0.28 | 1.62 | 17.27 | 17.57 | 17.235 | 570059 |
| 1736552100 | 17.28 | -0.03 | -0.17 | 17.06 | 17.295 | 17.06 | 430903 |
| 1736379300 | 17.31 | 0.03 | 0.17 | 17.1 | 17.34 | 17.01 | 540956 |
| 1736292900 | 17.28 | -0.1 | -0.58 | 17.38 | 17.53 | 17.2 | 427313 |
| 1736206500 | 17.38 | -0.14 | -0.80 | 17.46 | 17.5 | 17.34 | 536014 |
| 1735947300 | 17.52 | 0.12 | 0.69 | 17.395 | 17.785 | 17.395 | 596130 |
| 1735860900 | 17.4 | 0.05 | 0.29 | 17.49 | 17.58 | 17.26 | 360301 |
| 1735688100 | 17.35 | -0.03 | -0.17 | 17.44 | 17.5 | 17.28 | 546980 |
| 1735601700 | 17.38 | -0.17 | -0.97 | 17.46 | 17.53 | 17.3417 | 459562 |
| 1735342500 | 17.55 | -0.1 | -0.57 | 17.5 | 17.705 | 17.42 | 490830 |
| 1735256100 | 17.65 | -0.13 | -0.73 | 17.78 | 17.818 | 17.59 | 455403 |
| 1735077840 | 17.78 | -0.01 | -0.06 | 17.8 | 17.87 | 17.63 | 205427 |
| 1734996900 | 17.79 | -0.05 | -0.28 | 17.85 | 17.98 | 17.76 | 522492 |
| 1734737700 | 17.84 | -0.09 | -0.50 | 17.91 | 18.15 | 17.76 | 2329536 |
| 1734651300 | 17.93 | 0.01 | 0.06 | 17.98 | 18.19 | 17.87 | 920633 |
| 1734564900 | 17.92 | -0.45 | -2.45 | 18.38 | 18.53 | 17.845 | 793151 |
| 1734478500 | 18.37 | -0.05 | -0.27 | 18.42 | 18.59 | 18.35 | 619518 |
| 1734392100 | 18.42 | -0.16 | -0.86 | 18.6 | 18.69 | 18.33 | 488687 |
| 1734132900 | 18.58 | 0.03 | 0.16 | 18.45 | 18.615 | 18.36 | 432283 |
| 1734046500 | 18.55 | -0.3 | -1.59 | 18.77 | 18.87 | 18.5 | 649789 |
| 1733960100 | 18.85 | -0.15 | -0.79 | 19.11 | 19.2 | 18.75 | 446117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
