Skip to main content

Innoviva Inc (NQ: INVA )

15.24 -0.05 (-0.33%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.10 15.38 15.05 15.29 370,303 +0.31(+2.07%)
Mar 26, 2024 15.15 15.25 14.97 14.98 588,422 -0.11(-0.73%)
Mar 25, 2024 15.13 15.28 15.07 15.09 386,590 +0.00(+0.00%)
Mar 22, 2024 15.06 15.11 15.00 15.09 888,906 +0.10(+0.67%)
Mar 21, 2024 14.86 15.15 14.81 14.99 684,045 +0.20(+1.35%)
Mar 20, 2024 14.58 14.81 14.48 14.79 369,948 +0.16(+1.09%)
Mar 19, 2024 14.61 14.76 14.55 14.63 483,114 +0.07(+0.48%)
Mar 18, 2024 14.83 14.99 14.55 14.56 1,015,918 -0.30(-2.02%)
Mar 15, 2024 14.64 14.89 14.63 14.86 2,777,899 +0.14(+0.95%)
Mar 14, 2024 14.71 14.84 14.65 14.72 905,788 -0.03(-0.20%)
Mar 13, 2024 14.78 14.89 14.69 14.75 654,287 -0.07(-0.47%)
Mar 12, 2024 14.73 14.88 14.62 14.82 694,042 +0.03(+0.20%)
Mar 11, 2024 14.73 14.94 14.62 14.79 613,003 -0.05(-0.34%)
Mar 08, 2024 15.12 15.34 14.80 14.84 990,657 -0.24(-1.59%)
Mar 07, 2024 15.21 15.31 15.03 15.08 1,349,705 -0.10(-0.66%)
Mar 06, 2024 14.99 15.33 14.97 15.18 659,115 +0.30(+2.02%)
Mar 05, 2024 15.21 15.26 14.72 14.88 1,071,465 -0.38(-2.49%)
Mar 04, 2024 15.19 15.45 14.97 15.26 1,015,160 +0.02(+0.13%)
Mar 01, 2024 16.66 16.66 15.16 15.24 1,475,322 -0.04(-0.26%)
Feb 29, 2024 15.51 15.51 15.10 15.28 596,561 -0.07(-0.46%)
Feb 28, 2024 15.31 15.61 15.22 15.35 515,844 -0.02(-0.13%)
Feb 27, 2024 15.55 15.55 15.30 15.37 1,311,881 -0.15(-0.97%)
Feb 26, 2024 15.45 15.66 15.27 15.52 1,428,079 +0.04(+0.26%)
Feb 23, 2024 15.57 15.64 15.35 15.48 759,278 +0.00(+0.00%)
Feb 22, 2024 15.58 15.62 15.36 15.48 822,127 -0.19(-1.21%)
Feb 21, 2024 15.72 15.79 15.51 15.67 720,392 -0.13(-0.82%)
Feb 20, 2024 15.80 15.98 15.74 15.80 391,579 -0.06(-0.38%)
Feb 16, 2024 15.94 15.97 15.78 15.86 472,647 -0.14(-0.88%)
Feb 15, 2024 15.71 16.15 15.71 16.00 619,783 +0.20(+1.27%)
Feb 14, 2024 15.58 15.87 15.47 15.80 552,500 +0.32(+2.07%)
Feb 13, 2024 15.53 15.64 15.36 15.48 540,977 -0.23(-1.46%)
Feb 12, 2024 15.65 15.79 15.39 15.71 587,729 +0.02(+0.13%)
Feb 09, 2024 15.59 15.70 15.44 15.69 463,892 +0.09(+0.58%)
Feb 08, 2024 15.49 15.63 15.37 15.60 396,670 +0.07(+0.45%)
Feb 07, 2024 15.81 15.81 15.48 15.53 463,496 -0.36(-2.27%)
Feb 06, 2024 15.85 16.05 15.81 15.89 371,418 +0.07(+0.44%)
Feb 05, 2024 15.85 15.97 15.65 15.82 573,714 -0.08(-0.50%)
Feb 02, 2024 16.20 16.28 15.88 15.90 637,108 -0.39(-2.39%)
Feb 01, 2024 16.25 16.53 16.13 16.29 500,117 +0.09(+0.56%)
Jan 31, 2024 16.54 16.58 16.13 16.20 527,300 -0.27(-1.64%)
Jan 30, 2024 16.68 16.72 16.44 16.47 254,912 -0.28(-1.67%)
Jan 29, 2024 16.38 16.76 16.35 16.75 597,316 +0.30(+1.82%)
Jan 26, 2024 16.67 16.72 16.43 16.45 239,053 -0.07(-0.42%)
Jan 25, 2024 16.44 16.55 16.30 16.52 750,132 +0.18(+1.10%)
Jan 24, 2024 16.74 16.74 16.31 16.34 392,751 -0.33(-1.98%)
Jan 23, 2024 16.83 16.84 16.57 16.67 368,091 -0.10(-0.60%)
Jan 22, 2024 16.36 16.79 16.30 16.77 446,826 +0.51(+3.14%)
Jan 19, 2024 16.11 16.26 15.93 16.26 389,289 +0.21(+1.31%)
Jan 18, 2024 16.16 16.17 16.01 16.05 316,437 -0.05(-0.31%)
Jan 17, 2024 16.26 16.32 16.04 16.10 951,934 -0.32(-1.95%)
Jan 16, 2024 16.28 16.44 16.07 16.42 900,163 +0.05(+0.31%)
Jan 12, 2024 16.54 16.54 16.27 16.37 297,541 -0.04(-0.24%)
Jan 11, 2024 16.53 16.56 15.36 16.41 570,238 -0.25(-1.50%)
Jan 10, 2024 16.44 16.68 16.25 16.66 448,295 +0.21(+1.28%)
Jan 09, 2024 16.44 16.54 16.32 16.45 623,012 -0.03(-0.18%)
Jan 08, 2024 16.53 16.59 16.23 16.48 737,488 -0.10(-0.60%)
Jan 05, 2024 16.78 16.80 16.57 16.58 788,775 -0.20(-1.19%)
Jan 04, 2024 16.56 16.86 16.45 16.78 1,198,385 +0.33(+2.01%)
Jan 03, 2024 16.41 16.54 16.30 16.45 638,364 +0.08(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.