Inventiva (6IV)
TG
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 | 0.15 | 6.88073394495 | 2.18 | 2.4 | 2.18 | 1485 | 2.30350083 | DE |
| 4 | 0.19 | 8.8785046729 | 2.14 | 2.695 | 2.08 | 1132 | 2.22245851 | DE |
| 12 | -0.11 | -4.50819672131 | 2.44 | 2.695 | 2.08 | 735 | 2.31584386 | DE |
| 26 | 0.24 | 11.4832535885 | 2.09 | 3.21 | 1.452 | 1392 | 2.25893231 | DE |
| 52 | -1.05 | -31.0650887574 | 3.38 | 4.235 | 1.452 | 1266 | 2.5813588 | DE |
| 156 | -0.935 | -28.6370597243 | 3.265 | 4.55 | 1.452 | 1217 | 2.85575654 | DE |
| 260 | -0.935 | -28.6370597243 | 3.265 | 4.55 | 1.452 | 1217 | 2.85575654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.34 | -0.01 | -0.21 | 2.2799999 | 2.34 | 2.245 | 377 |
| 1738358820 | 2.345 | 0.04 | 1.52 | 2.295 | 2.345 | 2.295 | 220 |
| 1738272420 | 2.31 | 0.12 | 5.24 | 2.295 | 2.4 | 2.295 | 4842 |
| 1738186020 | 2.1949999 | 0 | 0.00 | 2.1949999 | 2.1949999 | 2.1949999 | 0 |
| 1738099620 | 2.1949999 | 0.02 | 0.92 | 2.18 | 2.2 | 2.18 | 501 |
| 1738013220 | 2.1749999 | -0.14 | -5.84 | 2.205 | 2.205 | 2.1749999 | 397 |
| 1737754020 | 2.31 | -0.01 | -0.43 | 2.49 | 2.49 | 2.31 | 557 |
| 1737667620 | 2.3199999 | 0.19 | 9.18 | 2.18 | 2.695 | 2.18 | 2271 |
| 1737581220 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1737494820 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1737408420 | 2.125 | -0.05 | -2.30 | 2.125 | 2.125 | 2.125 | 3 |
| 1737149220 | 2.1749999 | 0 | 0.00 | 2.1749999 | 2.1749999 | 2.1749999 | 0 |
| 1737062820 | 2.1749999 | 0.01 | 0.69 | 2.1749999 | 2.1749999 | 2.1749999 | 23 |
| 1736976420 | 2.16 | -0.08 | -3.57 | 2.215 | 2.215 | 2.16 | 3 |
| 1736890020 | 2.24 | 0.1 | 4.43 | 2.24 | 2.24 | 2.24 | 9 |
| 1736803620 | 2.145 | 0.07 | 3.13 | 2.115 | 2.145 | 2.115 | 817 |
| 1736544420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736458020 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736371620 | 2.08 | -0.09 | -3.93 | 2.14 | 2.14 | 2.08 | 4690 |
| 1736285220 | 2.165 | 0 | 0.00 | 2.165 | 2.165 | 2.165 | 0 |
| 1736198820 | 2.165 | 0.02 | 1.17 | 2.115 | 2.18 | 2.115 | 607 |
| 1735939620 | 2.14 | 0.03 | 1.42 | 2.12 | 2.15 | 2.12 | 90 |
| 1735853220 | 2.11 | -0.07 | -3.21 | 2.17 | 2.2 | 2.11 | 397 |
| 1735594020 | 2.18 | -0.03 | -1.36 | 2.1549999 | 2.18 | 2.1549999 | 248 |
| 1735334820 | 2.21 | -0.07 | -3.07 | 2.25 | 2.25 | 2.21 | 365 |
| 1734989220 | 2.2799999 | 0.06 | 2.93 | 2.25 | 2.2799999 | 2.25 | 137 |
| 1734730020 | 2.215 | -0.02 | -0.89 | 2.215 | 2.215 | 2.215 | 9 |
| 1734643620 | 2.235 | -0.01 | -0.45 | 2.1349999 | 2.25 | 2.1349999 | 265 |
| 1734557220 | 2.245 | 0 | 0.00 | 2.245 | 2.245 | 2.245 | 0 |
| 1734470820 | 2.245 | 0 | 0.22 | 2.225 | 2.25 | 2.225 | 1048 |
| 1734384420 | 2.24 | -0.03 | -1.10 | 2.315 | 2.315 | 2.24 | 8 |
| 1734125220 | 2.265 | -0.02 | -0.88 | 2.29 | 2.29 | 2.265 | 1029 |
| 1734038820 | 2.285 | -0.11 | -4.39 | 2.35 | 2.36 | 2.285 | 21 |
| 1733952420 | 2.39 | 0 | 0.00 | 2.3849999 | 2.39 | 2.35 | 112 |
| 1733866020 | 2.39 | -0.06 | -2.25 | 2.435 | 2.455 | 2.39 | 1496 |
| 1733779620 | 2.4449999 | 0.02 | 1.03 | 2.3849999 | 2.4449999 | 2.3849999 | 64 |
| 1733520420 | 2.42 | -0.06 | -2.42 | 2.465 | 2.465 | 2.4 | 780 |
| 1733434020 | 2.48 | 0.04 | 1.64 | 2.435 | 2.48 | 2.38 | 114 |
| 1733347620 | 2.44 | 0.05 | 2.09 | 2.4449999 | 2.4449999 | 2.36 | 4944 |
| 1733261220 | 2.39 | -0.01 | -0.42 | 2.38 | 2.415 | 2.38 | 1549 |
| 1733174820 | 2.4 | 0.02 | 0.84 | 2.37 | 2.45 | 2.37 | 1813 |
| 1732915620 | 2.38 | -0.07 | -2.86 | 2.395 | 2.395 | 2.38 | 1006 |
| 1732829220 | 2.45 | 0.02 | 0.62 | 2.46 | 2.46 | 2.45 | 6 |
| 1732742820 | 2.435 | -0.01 | -0.20 | 2.435 | 2.435 | 2.435 | 5 |
| 1732656420 | 2.44 | 0.01 | 0.41 | 2.42 | 2.44 | 2.42 | 703 |
| 1732570020 | 2.43 | 0.04 | 1.46 | 2.475 | 2.48 | 2.39 | 282 |
| 1732310820 | 2.395 | -0.02 | -0.83 | 2.365 | 2.395 | 2.365 | 44 |
| 1732224420 | 2.415 | -0.17 | -6.40 | 2.615 | 2.615 | 2.415 | 44 |
| 1732138020 | 2.58 | 0 | 0.00 | 2.64 | 2.64 | 2.5699999 | 150 |
| 1732051620 | 2.58 | -0.01 | -0.19 | 2.545 | 2.59 | 2.545 | 13 |
| 1731965220 | 2.585 | 0.11 | 4.44 | 2.5499999 | 2.585 | 2.535 | 281 |
| 1731705960 | 2.475 | -0.1 | -3.88 | 2.525 | 2.59 | 2.475 | 87 |
| 1731619560 | 2.575 | 0.14 | 5.75 | 2.48 | 2.575 | 2.465 | 719 |
| 1731533160 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.41 | 53 |
| 1731446820 | 2.435 | -0.04 | -1.42 | 2.44 | 2.45 | 2.42 | 1368 |
| 1731360420 | 2.47 | 0.07 | 2.70 | 2.42 | 2.47 | 2.42 | 597 |
| 1731101220 | 2.4049999 | 0 | 0.21 | 2.4 | 2.45 | 2.4 | 16 |
| 1731014760 | 2.4 | -0.02 | -0.83 | 2.465 | 2.465 | 2.395 | 323 |
| 1730928360 | 2.42 | -0.01 | -0.41 | 2.41 | 2.4449999 | 2.35 | 115 |
| 1730841960 | 2.43 | -0.03 | -1.22 | 2.48 | 2.48 | 2.39 | 58 |
| 1730755560 | 2.46 | 0 | 0.20 | 2.465 | 2.465 | 2.44 | 239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
