NasdaqGM - Delayed Quote • USD
Inventiva S.A. (IVA)
At close: May 31 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 500 |
| May 30, 2024 | 3.4700 | 3.6800 | 3.4500 | 3.5600 | 3.5600 | 4,300 |
| May 29, 2024 | 3.6100 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 11,200 |
| May 28, 2024 | 3.5400 | 3.7200 | 3.4350 | 3.5400 | 3.5400 | 8,500 |
| May 24, 2024 | 3.4300 | 3.5800 | 3.4200 | 3.4650 | 3.4650 | 5,500 |
| May 23, 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5840 | 3.5840 | 10,500 |
| May 22, 2024 | 3.6500 | 3.7200 | 3.5200 | 3.7200 | 3.7200 | 12,700 |
| May 21, 2024 | 3.7750 | 3.8400 | 3.7700 | 3.8100 | 3.8100 | 6,200 |
| May 20, 2024 | 3.8800 | 3.9000 | 3.6930 | 3.7060 | 3.7060 | 5,900 |
| May 17, 2024 | 3.7400 | 3.8000 | 3.6200 | 3.7940 | 3.7940 | 7,300 |
| May 16, 2024 | 3.6200 | 3.6900 | 3.6200 | 3.6520 | 3.6520 | 1,400 |
| May 15, 2024 | 3.6500 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 11,300 |
| May 14, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 4,600 |
| May 13, 2024 | 3.5000 | 3.6000 | 3.3500 | 3.5600 | 3.5600 | 8,100 |
| May 10, 2024 | 3.3100 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 7,000 |
| May 9, 2024 | 3.3600 | 3.4300 | 3.3000 | 3.4300 | 3.4300 | 1,900 |
| May 8, 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 1,400 |
| May 7, 2024 | 3.5500 | 3.5500 | 3.3800 | 3.4500 | 3.4500 | 22,300 |
| May 6, 2024 | 3.5500 | 3.6660 | 3.2800 | 3.4300 | 3.4300 | 52,100 |
| May 3, 2024 | 3.2000 | 3.3360 | 3.2000 | 3.3000 | 3.3000 | 15,500 |
| May 2, 2024 | 3.1300 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 4,300 |
| May 1, 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 6,600 |
| Apr 30, 2024 | 3.0600 | 3.1810 | 3.0600 | 3.0700 | 3.0700 | 2,600 |
| Apr 29, 2024 | 3.1800 | 3.2900 | 3.0600 | 3.2400 | 3.2400 | 5,000 |
| Apr 26, 2024 | 3.1400 | 3.2750 | 3.0600 | 3.2500 | 3.2500 | 24,700 |
| Apr 25, 2024 | 3.1450 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 24,400 |
| Apr 24, 2024 | 3.1200 | 3.2970 | 3.0500 | 3.2400 | 3.2400 | 13,300 |
| Apr 23, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 3,900 |
| Apr 22, 2024 | 3.4100 | 3.4600 | 3.2700 | 3.3000 | 3.3000 | 14,300 |
| Apr 19, 2024 | 3.3950 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 8,500 |
| Apr 18, 2024 | 3.2200 | 3.4700 | 3.2200 | 3.4500 | 3.4500 | 11,900 |
| Apr 17, 2024 | 3.2500 | 3.2600 | 3.1650 | 3.2200 | 3.2200 | 9,100 |
| Apr 16, 2024 | 3.2200 | 3.4400 | 3.1900 | 3.3100 | 3.3100 | 15,200 |
| Apr 15, 2024 | 3.5700 | 3.5700 | 3.1200 | 3.2800 | 3.2800 | 81,900 |
| Apr 12, 2024 | 3.7100 | 3.8220 | 3.5500 | 3.5500 | 3.5500 | 9,600 |
| Apr 11, 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 4,400 |
| Apr 10, 2024 | 3.8070 | 3.8900 | 3.7660 | 3.8900 | 3.8900 | 10,000 |
| Apr 9, 2024 | 3.8900 | 3.9800 | 3.8000 | 3.8500 | 3.8500 | 41,000 |
| Apr 8, 2024 | 3.7700 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 117,500 |
| Apr 5, 2024 | 3.7300 | 3.8200 | 3.6720 | 3.7800 | 3.7800 | 32,400 |
| Apr 4, 2024 | 3.7500 | 3.7900 | 3.6100 | 3.6600 | 3.6600 | 26,100 |
| Apr 3, 2024 | 3.5600 | 3.7250 | 3.5600 | 3.6400 | 3.6400 | 19,100 |
| Apr 2, 2024 | 3.7000 | 3.7000 | 3.5100 | 3.6300 | 3.6300 | 25,300 |
| Apr 1, 2024 | 3.9500 | 3.9500 | 3.5530 | 3.6800 | 3.6800 | 19,300 |
| Mar 28, 2024 | 3.7500 | 3.7500 | 3.5700 | 3.6200 | 3.6200 | 87,500 |
| Mar 27, 2024 | 3.7800 | 3.8500 | 3.6700 | 3.8200 | 3.8200 | 63,700 |
| Mar 26, 2024 | 3.8000 | 3.9000 | 3.7100 | 3.7800 | 3.7800 | 53,300 |
| Mar 25, 2024 | 3.9400 | 3.9400 | 3.7400 | 3.8000 | 3.8000 | 24,300 |
| Mar 22, 2024 | 3.8000 | 3.8730 | 3.7550 | 3.8400 | 3.8400 | 16,300 |
| Mar 21, 2024 | 3.8800 | 3.8800 | 3.7010 | 3.7800 | 3.7800 | 37,300 |
| Mar 20, 2024 | 3.5100 | 4.2700 | 3.3600 | 3.8000 | 3.8000 | 163,300 |
| Mar 19, 2024 | 3.9500 | 3.9500 | 3.3300 | 3.4500 | 3.4500 | 279,600 |
| Mar 18, 2024 | 4.2100 | 4.5000 | 4.1700 | 4.3600 | 4.3600 | 195,100 |
| Mar 15, 2024 | 4.1000 | 4.3200 | 4.0450 | 4.2000 | 4.2000 | 108,900 |
| Mar 14, 2024 | 4.0000 | 4.0600 | 3.9500 | 4.0100 | 4.0100 | 88,800 |
| Mar 13, 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 41,300 |
| Mar 12, 2024 | 3.8800 | 3.9900 | 3.8100 | 3.9900 | 3.9900 | 22,500 |
| Mar 11, 2024 | 3.8700 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 25,000 |
| Mar 8, 2024 | 3.7800 | 3.9990 | 3.7050 | 3.8650 | 3.8650 | 66,700 |
| Mar 7, 2024 | 3.5870 | 3.6920 | 3.5870 | 3.6200 | 3.6200 | 7,500 |
| Mar 6, 2024 | 3.5510 | 3.6600 | 3.5510 | 3.6250 | 3.6250 | 16,600 |
| Mar 5, 2024 | 3.7500 | 3.8000 | 3.5100 | 3.6800 | 3.6800 | 38,900 |
| Mar 4, 2024 | 3.7200 | 3.8500 | 3.6900 | 3.6900 | 3.6900 | 69,300 |
| Mar 1, 2024 | 3.6300 | 4.0500 | 3.6200 | 4.0420 | 4.0420 | 27,000 |
| Feb 29, 2024 | 3.6000 | 3.7700 | 3.5200 | 3.6200 | 3.6200 | 16,700 |
| Feb 28, 2024 | 3.4900 | 3.8300 | 3.4600 | 3.6000 | 3.6000 | 49,700 |
| Feb 27, 2024 | 3.3300 | 3.7500 | 3.3200 | 3.6500 | 3.6500 | 36,300 |
| Feb 26, 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3590 | 3.3590 | 21,600 |
| Feb 23, 2024 | 3.2200 | 3.4480 | 3.2100 | 3.4200 | 3.4200 | 45,200 |
| Feb 22, 2024 | 3.2200 | 3.4390 | 3.2200 | 3.3950 | 3.3950 | 45,000 |
| Feb 21, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 4,300 |
| Feb 20, 2024 | 3.3800 | 3.4400 | 3.2200 | 3.3600 | 3.3600 | 35,900 |
| Feb 16, 2024 | 3.3400 | 3.5700 | 3.2400 | 3.3100 | 3.3100 | 84,200 |
| Feb 15, 2024 | 3.9400 | 4.0700 | 3.8500 | 3.9400 | 3.9400 | 61,400 |
| Feb 14, 2024 | 3.7400 | 4.0000 | 3.7300 | 3.8100 | 3.8100 | 9,100 |
| Feb 13, 2024 | 3.7200 | 3.9400 | 3.7000 | 3.7950 | 3.7950 | 6,800 |
| Feb 12, 2024 | 3.6700 | 3.9600 | 3.6500 | 3.7700 | 3.7700 | 107,700 |
| Feb 9, 2024 | 3.5900 | 3.6000 | 3.4650 | 3.5000 | 3.5000 | 21,600 |
| Feb 8, 2024 | 3.5900 | 3.6230 | 3.5900 | 3.5900 | 3.5900 | 2,400 |
| Feb 7, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 3,900 |
| Feb 6, 2024 | 3.6890 | 3.7800 | 3.6500 | 3.6500 | 3.6500 | 4,200 |
| Feb 5, 2024 | 3.7900 | 3.7900 | 3.6250 | 3.6300 | 3.6300 | 9,900 |
| Feb 2, 2024 | 3.7900 | 3.7900 | 3.6070 | 3.7000 | 3.7000 | 19,000 |
| Feb 1, 2024 | 3.8220 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 28,400 |
| Jan 31, 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 4,800 |
| Jan 30, 2024 | 3.8700 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 2,700 |
| Jan 29, 2024 | 3.8100 | 3.9900 | 3.8000 | 3.8550 | 3.8550 | 11,300 |
| Jan 26, 2024 | 3.9260 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 14,000 |
| Jan 25, 2024 | 3.9000 | 3.9700 | 3.8120 | 3.9200 | 3.9200 | 1,900 |
| Jan 24, 2024 | 3.8500 | 3.9900 | 3.8000 | 3.8800 | 3.8800 | 8,700 |
| Jan 23, 2024 | 3.8330 | 4.2500 | 3.8330 | 3.8500 | 3.8500 | 15,700 |
| Jan 22, 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 24,300 |
| Jan 19, 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 3,600 |
| Jan 18, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8900 | 3.8900 | 4,600 |
| Jan 17, 2024 | 3.9000 | 3.9800 | 3.8200 | 3.9200 | 3.9200 | 12,900 |
| Jan 16, 2024 | 4.1100 | 4.2300 | 3.9100 | 3.9700 | 3.9700 | 30,800 |
| Jan 12, 2024 | 4.2200 | 4.5000 | 4.1600 | 4.4300 | 4.4300 | 18,600 |
| Jan 11, 2024 | 4.2300 | 4.6350 | 4.1700 | 4.4600 | 4.4600 | 15,900 |
| Jan 10, 2024 | 4.6200 | 4.6600 | 4.4150 | 4.6600 | 4.6600 | 17,300 |
| Jan 9, 2024 | 4.3800 | 4.6000 | 4.2850 | 4.5700 | 4.5700 | 7,700 |
| Jan 8, 2024 | 4.6100 | 4.6180 | 4.1300 | 4.2850 | 4.2850 | 27,500 |
| Jan 5, 2024 | 4.7300 | 4.7300 | 4.5000 | 4.5600 | 4.5600 | 10,900 |
| Jan 4, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4100 | 4.4100 | 1,600 |
| Jan 3, 2024 | 4.7500 | 4.7500 | 4.3900 | 4.6400 | 4.6400 | 17,700 |
| Jan 2, 2024 | 4.5300 | 4.7000 | 4.4600 | 4.6950 | 4.6950 | 25,400 |
| Dec 29, 2023 | 4.5300 | 4.5300 | 4.4070 | 4.5160 | 4.5160 | 21,300 |
| Dec 28, 2023 | 4.5300 | 4.5300 | 4.4600 | 4.4930 | 4.4930 | 12,600 |
| Dec 27, 2023 | 4.5300 | 4.5300 | 4.3440 | 4.5300 | 4.5300 | 37,000 |
| Dec 26, 2023 | 4.5200 | 4.5300 | 4.4100 | 4.4100 | 4.4100 | 6,700 |
| Dec 22, 2023 | 4.5000 | 4.5400 | 4.3600 | 4.5200 | 4.5200 | 12,400 |
| Dec 21, 2023 | 4.1900 | 4.5500 | 4.1900 | 4.3300 | 4.3300 | 8,000 |
| Dec 20, 2023 | 4.4400 | 4.5500 | 4.2000 | 4.2000 | 4.2000 | 35,300 |
| Dec 19, 2023 | 4.1900 | 4.4500 | 4.1500 | 4.4500 | 4.4500 | 3,600 |
| Dec 18, 2023 | 4.0600 | 4.4200 | 3.8800 | 4.3800 | 4.3800 | 19,600 |
| Dec 15, 2023 | 4.3500 | 4.3500 | 4.1000 | 4.1600 | 4.1600 | 14,800 |
| Dec 14, 2023 | 4.4380 | 4.5500 | 4.0050 | 4.0450 | 4.0450 | 25,800 |
| Dec 13, 2023 | 4.3500 | 4.3500 | 4.1600 | 4.1600 | 4.1600 | 3,300 |
| Dec 12, 2023 | 4.3300 | 4.3550 | 4.1900 | 4.3550 | 4.3550 | 3,300 |
| Dec 11, 2023 | 4.4380 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 400 |
| Dec 8, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 2,700 |
| Dec 7, 2023 | 4.5500 | 4.5500 | 4.3700 | 4.5440 | 4.5440 | 8,600 |
| Dec 6, 2023 | 4.4900 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 2,800 |
| Dec 5, 2023 | 4.5000 | 4.5400 | 4.3300 | 4.4300 | 4.4300 | 7,700 |
| Dec 4, 2023 | 4.3250 | 4.4870 | 4.3250 | 4.4600 | 4.4600 | 9,100 |
| Dec 1, 2023 | 4.1750 | 4.3900 | 4.1500 | 4.3200 | 4.3200 | 4,100 |
| Nov 30, 2023 | 4.0000 | 4.2500 | 3.9300 | 4.2000 | 4.2000 | 6,500 |
| Nov 29, 2023 | 3.9800 | 4.2400 | 3.9800 | 4.2400 | 4.2400 | 5,400 |
| Nov 28, 2023 | 4.2300 | 4.3200 | 4.0700 | 4.2700 | 4.2700 | 5,100 |
| Nov 27, 2023 | 4.3000 | 4.4610 | 4.2900 | 4.3320 | 4.3320 | 9,600 |
| Nov 24, 2023 | 4.1800 | 4.1800 | 3.9290 | 3.9300 | 3.9300 | 900 |
| Nov 22, 2023 | 4.1000 | 4.1000 | 3.8800 | 3.9930 | 3.9930 | 11,000 |
| Nov 21, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
| Nov 20, 2023 | 4.0200 | 4.0900 | 4.0000 | 4.0230 | 4.0230 | 10,400 |
| Nov 17, 2023 | 3.9000 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 1,700 |
| Nov 16, 2023 | 3.7600 | 4.0780 | 3.7600 | 4.0780 | 4.0780 | 3,300 |
| Nov 15, 2023 | 4.0000 | 4.0000 | 3.7500 | 3.9050 | 3.9050 | 8,600 |
| Nov 14, 2023 | 3.8000 | 3.9700 | 3.6500 | 3.8160 | 3.8160 | 9,100 |
| Nov 13, 2023 | 3.9770 | 4.0000 | 3.6600 | 3.7140 | 3.7140 | 4,900 |
| Nov 10, 2023 | 3.9100 | 3.9100 | 3.6000 | 3.6900 | 3.6900 | 4,200 |
| Nov 9, 2023 | 3.8600 | 3.9900 | 3.7400 | 3.7600 | 3.7600 | 2,500 |
| Nov 8, 2023 | 3.9900 | 4.0400 | 3.7900 | 3.7900 | 3.7900 | 2,800 |
| Nov 7, 2023 | 3.8100 | 4.0260 | 3.8100 | 4.0100 | 4.0100 | 1,600 |
| Nov 6, 2023 | 3.7800 | 4.0000 | 3.7750 | 3.7750 | 3.7750 | 1,400 |
| Nov 3, 2023 | 3.5900 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 1,100 |
| Nov 2, 2023 | 3.5700 | 3.9400 | 3.5700 | 3.7850 | 3.7850 | 6,000 |
| Nov 1, 2023 | 3.6800 | 3.8700 | 3.6800 | 3.7300 | 3.7300 | 6,300 |
| Oct 31, 2023 | 3.6500 | 3.8900 | 3.6500 | 3.7820 | 3.7820 | 3,600 |
| Oct 30, 2023 | 3.6900 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 8,300 |
| Oct 27, 2023 | 3.6500 | 4.0100 | 3.6500 | 3.7000 | 3.7000 | 14,700 |
| Oct 26, 2023 | 3.8300 | 3.8750 | 3.6400 | 3.6400 | 3.6400 | 9,000 |
| Oct 25, 2023 | 3.7000 | 3.8700 | 3.6800 | 3.8500 | 3.8500 | 6,500 |
| Oct 24, 2023 | 3.7700 | 3.9100 | 3.6850 | 3.9100 | 3.9100 | 5,200 |
| Oct 23, 2023 | 3.5600 | 3.8000 | 3.5600 | 3.8000 | 3.8000 | 10,800 |
| Oct 20, 2023 | 3.6400 | 3.8600 | 3.5600 | 3.7900 | 3.7900 | 7,900 |
| Oct 19, 2023 | 3.6800 | 3.7280 | 3.6200 | 3.7200 | 3.7200 | 6,800 |
| Oct 18, 2023 | 3.6500 | 3.8500 | 3.5900 | 3.7200 | 3.7200 | 7,900 |
| Oct 17, 2023 | 3.8100 | 3.8400 | 3.6750 | 3.7000 | 3.7000 | 77,300 |
| Oct 16, 2023 | 3.9600 | 4.0000 | 3.8870 | 3.9100 | 3.9100 | 5,400 |
| Oct 13, 2023 | 3.8600 | 4.0100 | 3.8600 | 4.0000 | 4.0000 | 5,000 |
| Oct 12, 2023 | 3.8200 | 3.9500 | 3.8100 | 3.8550 | 3.8550 | 8,800 |
| Oct 11, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 500 |
| Oct 10, 2023 | 3.8940 | 3.9950 | 3.8100 | 3.9200 | 3.9200 | 8,400 |
| Oct 9, 2023 | 4.0400 | 4.1160 | 3.9000 | 4.1000 | 4.1000 | 4,400 |
| Oct 6, 2023 | 4.1000 | 4.2550 | 4.1000 | 4.2500 | 4.2500 | 6,100 |
| Oct 5, 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| Oct 4, 2023 | 4.1400 | 4.3500 | 4.0300 | 4.2500 | 4.2500 | 6,800 |
| Oct 3, 2023 | 4.0100 | 4.2150 | 4.0100 | 4.1100 | 4.1100 | 14,000 |
| Oct 2, 2023 | 4.2000 | 4.2620 | 4.0300 | 4.0300 | 4.0300 | 41,000 |
| Sep 29, 2023 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 2,100 |
| Sep 28, 2023 | 4.0700 | 4.3000 | 4.0000 | 4.2600 | 4.2600 | 3,000 |
| Sep 27, 2023 | 4.4000 | 4.4000 | 4.1100 | 4.1600 | 4.1600 | 6,700 |
| Sep 26, 2023 | 4.4800 | 4.5350 | 4.3400 | 4.4400 | 4.4400 | 8,900 |
| Sep 25, 2023 | 4.5900 | 4.5900 | 4.2650 | 4.3100 | 4.3100 | 25,400 |
| Sep 22, 2023 | 4.2000 | 4.4470 | 4.1500 | 4.3800 | 4.3800 | 111,600 |
| Sep 21, 2023 | 4.1500 | 4.2000 | 4.0700 | 4.1900 | 4.1900 | 64,000 |
| Sep 20, 2023 | 3.7800 | 4.0100 | 3.7800 | 3.8300 | 3.8300 | 7,500 |
| Sep 19, 2023 | 3.8500 | 3.8500 | 3.6200 | 3.8100 | 3.8100 | 8,100 |
| Sep 18, 2023 | 3.7100 | 3.8900 | 3.7100 | 3.8700 | 3.8700 | 12,200 |
| Sep 15, 2023 | 3.9900 | 3.9900 | 3.7000 | 3.7000 | 3.7000 | 12,500 |
| Sep 14, 2023 | 3.8500 | 4.0700 | 3.8450 | 4.0700 | 4.0700 | 17,700 |
| Sep 13, 2023 | 3.8700 | 3.8900 | 3.7100 | 3.7900 | 3.7900 | 10,600 |
| Sep 12, 2023 | 3.4600 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 4,000 |
| Sep 11, 2023 | 3.6100 | 3.7280 | 3.5690 | 3.7200 | 3.7200 | 3,400 |
| Sep 8, 2023 | 3.7400 | 3.7400 | 3.5200 | 3.5400 | 3.5400 | 5,500 |
| Sep 7, 2023 | 3.5450 | 4.0000 | 3.4900 | 3.8600 | 3.8600 | 19,600 |
| Sep 6, 2023 | 3.7510 | 3.7960 | 3.6000 | 3.6100 | 3.6100 | 7,300 |
| Sep 5, 2023 | 3.6600 | 3.9600 | 3.6400 | 3.9300 | 3.9300 | 12,400 |
| Sep 1, 2023 | 3.7700 | 3.9300 | 3.6530 | 3.6600 | 3.6600 | 15,900 |
| Aug 31, 2023 | 3.8000 | 3.8000 | 3.4700 | 3.7000 | 3.7000 | 198,000 |
| Aug 30, 2023 | 3.4900 | 3.6200 | 3.4900 | 3.6200 | 3.6200 | 2,800 |
| Aug 29, 2023 | 3.5200 | 3.6700 | 3.5200 | 3.6100 | 3.6100 | 2,800 |
| Aug 28, 2023 | 3.3700 | 3.6700 | 3.0800 | 3.6700 | 3.6700 | 6,500 |
| Aug 25, 2023 | 3.5000 | 3.5750 | 3.3600 | 3.4100 | 3.4100 | 46,900 |
| Aug 24, 2023 | 3.6100 | 3.6410 | 3.5000 | 3.5200 | 3.5200 | 12,600 |
| Aug 23, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 1,500 |
| Aug 22, 2023 | 3.6100 | 3.8300 | 3.5200 | 3.6450 | 3.6450 | 5,400 |
| Aug 21, 2023 | 3.6000 | 3.9100 | 3.5500 | 3.7000 | 3.7000 | 10,500 |
| Aug 18, 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 6,100 |
| Aug 17, 2023 | 3.5300 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 9,000 |
| Aug 16, 2023 | 3.6500 | 3.7300 | 3.5200 | 3.5200 | 3.5200 | 7,600 |
| Aug 15, 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 29,000 |
| Aug 14, 2023 | 3.7600 | 4.0500 | 3.7100 | 3.7200 | 3.7200 | 4,700 |
| Aug 11, 2023 | 3.7500 | 3.9500 | 3.7500 | 3.8900 | 3.8900 | 9,200 |
| Aug 10, 2023 | 3.8600 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 11,300 |
| Aug 9, 2023 | 3.9000 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 4,400 |
| Aug 8, 2023 | 4.0330 | 4.0330 | 3.8200 | 3.8700 | 3.8700 | 3,900 |
| Aug 7, 2023 | 3.9100 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 6,500 |
| Aug 4, 2023 | 3.9000 | 4.1000 | 3.8200 | 4.0300 | 4.0300 | 15,200 |
| Aug 3, 2023 | 3.9100 | 3.9600 | 3.8010 | 3.9300 | 3.9300 | 9,600 |
| Aug 2, 2023 | 4.0100 | 4.0100 | 3.8400 | 3.8500 | 3.8500 | 20,200 |
| Aug 1, 2023 | 4.0700 | 4.1090 | 4.0100 | 4.0800 | 4.0800 | 8,400 |
| Jul 31, 2023 | 3.9300 | 4.2300 | 3.9300 | 4.0900 | 4.0900 | 14,000 |
| Jul 28, 2023 | 3.8600 | 4.0800 | 3.8100 | 4.0300 | 4.0300 | 17,900 |
| Jul 27, 2023 | 4.2500 | 4.2500 | 3.6250 | 3.8600 | 3.8600 | 102,400 |
| Jul 26, 2023 | 3.7700 | 3.8250 | 3.6200 | 3.7300 | 3.7300 | 12,900 |
| Jul 25, 2023 | 3.8300 | 3.8300 | 3.5000 | 3.5900 | 3.5900 | 50,500 |
| Jul 24, 2023 | 3.9600 | 3.9600 | 3.6600 | 3.7500 | 3.7500 | 42,700 |
| Jul 21, 2023 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 14,200 |
| Jul 20, 2023 | 4.1600 | 4.1600 | 3.9600 | 3.9700 | 3.9700 | 13,600 |
| Jul 19, 2023 | 4.0500 | 4.1900 | 4.0100 | 4.1500 | 4.1500 | 35,700 |
| Jul 18, 2023 | 4.1900 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 6,500 |
| Jul 17, 2023 | 4.1400 | 4.2400 | 3.9670 | 4.2400 | 4.2400 | 27,400 |
| Jul 14, 2023 | 4.2000 | 4.2700 | 4.1900 | 4.2600 | 4.2600 | 3,000 |
| Jul 13, 2023 | 4.1700 | 4.3300 | 4.1700 | 4.1800 | 4.1800 | 24,800 |
| Jul 12, 2023 | 4.2400 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 14,800 |
| Jul 11, 2023 | 4.2100 | 4.3100 | 4.0300 | 4.1900 | 4.1900 | 63,200 |
| Jul 10, 2023 | 4.1500 | 4.2500 | 4.0700 | 4.2300 | 4.2300 | 17,000 |
| Jul 7, 2023 | 3.7950 | 4.1000 | 3.7620 | 3.9200 | 3.9200 | 20,100 |
| Jul 6, 2023 | 3.8500 | 3.9700 | 3.7400 | 3.9300 | 3.9300 | 58,800 |
| Jul 5, 2023 | 3.9500 | 4.0650 | 3.7550 | 3.8900 | 3.8900 | 50,500 |
| Jul 3, 2023 | 4.0200 | 4.1400 | 3.9100 | 3.9500 | 3.9500 | 57,900 |
| Jun 30, 2023 | 4.1300 | 4.2100 | 4.0000 | 4.0400 | 4.0400 | 24,300 |
| Jun 29, 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 43,500 |
| Jun 28, 2023 | 4.1200 | 4.2360 | 4.0010 | 4.1900 | 4.1900 | 36,200 |
| Jun 27, 2023 | 4.1600 | 4.3200 | 3.9000 | 4.0900 | 4.0900 | 54,000 |
| Jun 26, 2023 | 4.2500 | 4.3500 | 4.1100 | 4.3200 | 4.3200 | 54,500 |
| Jun 23, 2023 | 4.3800 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 67,700 |
| Jun 22, 2023 | 4.5730 | 4.5900 | 4.3900 | 4.4500 | 4.4500 | 81,200 |
| Jun 21, 2023 | 4.8700 | 4.8700 | 4.5700 | 4.6600 | 4.6600 | 98,900 |
| Jun 20, 2023 | 4.6800 | 4.7600 | 4.5960 | 4.7600 | 4.7600 | 81,100 |
| Jun 16, 2023 | 4.5100 | 5.0500 | 4.4510 | 4.8800 | 4.8800 | 399,400 |
| Jun 15, 2023 | 4.2300 | 4.6500 | 3.9780 | 4.5800 | 4.5800 | 821,100 |
| Jun 14, 2023 | 4.8000 | 4.8600 | 3.9100 | 3.9100 | 3.9100 | 5,227,000 |
| Jun 13, 2023 | 3.6700 | 3.7900 | 3.6000 | 3.6700 | 3.6700 | 407,500 |
| Jun 12, 2023 | 3.3800 | 3.7000 | 3.3800 | 3.5100 | 3.5100 | 36,300 |
| Jun 9, 2023 | 3.7000 | 3.7000 | 3.2300 | 3.5200 | 3.5200 | 59,600 |
| Jun 8, 2023 | 3.9000 | 3.9000 | 3.7000 | 3.7600 | 3.7600 | 49,100 |
| Jun 7, 2023 | 3.8600 | 3.9700 | 3.7500 | 3.9700 | 3.9700 | 81,700 |
| Jun 6, 2023 | 3.9000 | 4.0100 | 3.7600 | 3.8300 | 3.8300 | 83,900 |
| Jun 5, 2023 | 4.0000 | 4.0000 | 3.8520 | 3.9050 | 3.9050 | 64,000 |
| Jun 2, 2023 | 3.9900 | 4.0900 | 3.6200 | 3.9800 | 3.9800 | 126,400 |
| Jun 1, 2023 | 3.8900 | 3.9800 | 3.7600 | 3.8500 | 3.8500 | 101,500 |
Related Tickers
ABVX.PA ABIVAX Société Anonyme
12.58
+2.78%
OCY.F Oncimmune Holdings PLC
0.2220
-0.89%
RFM.DU Sensorion SA
0.7380
-1.34%
PHYOF IXICO plc
0.1500
-25.00%
PQ6.DU Starpharma Holdings Ltd
0.0655
0.00%
PHG.DU Pharming Group
7.90
-3.66%
NEVPF Abliva AB (publ)
0.0100
0.00%
APH0.F Ampio Pharmaceuticals, Inc.
0.1810
0.00%
LC8A.DU Calliditas Therapeutics AB
35.40
+1.14%
PNEXF
0.0001
-99.99%