NASDAQ:INVA
Innoviva, Inc Stock Price (Quote)
$15.45
+0.250 (+1.64%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 INVA stock ended at $15.45. This is 1.64% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.22% from a day low at $15.07 to a day high of $15.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $15.12 | $15.56 | $15.07 | $15.45 | 351 624 |
| May 03, 2024 | $15.53 | $15.63 | $15.13 | $15.20 | 411 643 |
| May 02, 2024 | $15.24 | $15.37 | $15.09 | $15.37 | 387 595 |
| May 01, 2024 | $15.18 | $15.34 | $15.01 | $15.23 | 348 613 |
| Apr 30, 2024 | $15.53 | $15.53 | $14.95 | $15.11 | 561 659 |
| Apr 29, 2024 | $15.23 | $15.60 | $15.12 | $15.54 | 516 417 |
| Apr 26, 2024 | $15.01 | $15.29 | $15.01 | $15.26 | 279 142 |
| Apr 25, 2024 | $15.08 | $15.08 | $14.90 | $14.99 | 487 858 |
| Apr 24, 2024 | $15.18 | $15.30 | $15.05 | $15.16 | 391 871 |
| Apr 23, 2024 | $14.95 | $15.35 | $14.89 | $15.17 | 1 475 016 |
| Apr 22, 2024 | $14.98 | $15.16 | $14.83 | $14.93 | 776 389 |
| Apr 19, 2024 | $14.69 | $15.02 | $14.69 | $14.95 | 635 949 |
| Apr 18, 2024 | $14.49 | $14.71 | $14.44 | $14.69 | 636 366 |
| Apr 17, 2024 | $14.48 | $14.63 | $14.35 | $14.48 | 502 319 |
| Apr 16, 2024 | $14.40 | $14.55 | $14.33 | $14.47 | 478 961 |
| Apr 15, 2024 | $14.58 | $14.66 | $14.36 | $14.40 | 519 830 |
| Apr 12, 2024 | $14.68 | $14.68 | $14.49 | $14.63 | 425 947 |
| Apr 11, 2024 | $14.66 | $14.74 | $14.53 | $14.71 | 323 343 |
| Apr 10, 2024 | $14.51 | $14.71 | $14.47 | $14.60 | 641 740 |
| Apr 09, 2024 | $14.76 | $14.88 | $14.68 | $14.72 | 331 397 |
| Apr 08, 2024 | $14.69 | $14.77 | $14.59 | $14.73 | 329 686 |
| Apr 05, 2024 | $14.62 | $14.74 | $14.51 | $14.66 | 852 088 |
| Apr 04, 2024 | $14.93 | $14.97 | $14.57 | $14.66 | 522 908 |
| Apr 03, 2024 | $14.74 | $14.82 | $14.33 | $14.81 | 1 219 286 |
| Apr 02, 2024 | $15.16 | $15.24 | $14.76 | $14.80 | 709 097 |
