Innoviva Inc (NQ: INVA )

15.19 -0.10 (-0.65%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.46 14.83 13.68 14.18 1,124,379 +0.14(+1.00%)
Apr 29, 2020 14.00 14.20 13.64 14.04 730,285 +0.57(+4.23%)
Apr 28, 2020 13.69 13.83 13.43 13.47 615,115 +0.17(+1.28%)
Apr 27, 2020 13.57 13.57 13.25 13.30 518,597 +0.00(+0.00%)
Apr 24, 2020 13.47 13.62 13.21 13.30 560,200 +0.05(+0.38%)
Apr 23, 2020 13.11 13.54 13.05 13.25 511,073 +0.23(+1.77%)
Apr 22, 2020 13.33 13.38 13.00 13.02 306,260 +0.02(+0.15%)
Apr 21, 2020 12.84 13.13 12.77 13.00 376,260 -0.13(-0.99%)
Apr 20, 2020 12.82 13.41 12.80 13.13 448,841 +0.03(+0.23%)
Apr 17, 2020 12.92 13.15 12.58 13.10 553,700 +0.54(+4.30%)
Apr 16, 2020 12.76 12.88 12.37 12.56 571,556 -0.08(-0.63%)
Apr 15, 2020 12.49 12.81 12.24 12.64 497,904 -0.24(-1.86%)
Apr 14, 2020 13.27 13.61 12.83 12.88 898,461 -0.12(-0.92%)
Apr 13, 2020 13.02 13.17 12.64 13.00 535,168 -0.02(-0.15%)
Apr 09, 2020 13.95 13.98 12.96 13.02 761,900 -0.63(-4.62%)
Apr 08, 2020 12.83 13.75 12.45 13.65 847,304 +1.24(+9.99%)
Apr 07, 2020 12.68 12.95 12.24 12.41 639,739 +0.09(+0.73%)
Apr 06, 2020 11.97 12.38 11.93 12.32 729,303 +0.77(+6.67%)
Apr 03, 2020 12.08 12.29 11.32 11.55 764,300 -0.57(-4.70%)
Apr 02, 2020 11.43 12.31 11.37 12.12 925,357 +0.63(+5.48%)
Apr 01, 2020 11.41 12.14 11.05 11.49 545,609 -0.27(-2.30%)
Mar 31, 2020 11.55 11.85 11.27 11.76 812,288 +0.13(+1.12%)
Mar 30, 2020 11.14 12.00 11.14 11.63 1,393,740 +0.51(+4.59%)
Mar 27, 2020 11.59 11.69 11.03 11.12 1,021,800 -0.89(-7.41%)
Mar 26, 2020 11.11 12.48 11.00 12.01 1,287,957 +0.90(+8.10%)
Mar 25, 2020 10.17 11.33 10.03 11.11 1,604,628 +0.96(+9.46%)
Mar 24, 2020 9.280 10.17 9.130 10.15 1,416,331 +1.29(+14.56%)
Mar 23, 2020 8.950 9.180 8.130 8.860 2,303,457 +0.01(+0.11%)
Mar 20, 2020 9.000 9.390 8.660 8.850 1,188,600 +0.12(+1.37%)
Mar 19, 2020 8.100 9.040 7.580 8.730 872,385 +0.62(+7.64%)
Mar 18, 2020 9.500 9.620 7.580 8.110 991,237 -1.78(-18.00%)
Mar 17, 2020 9.530 10.21 9.290 9.890 976,935 +0.50(+5.32%)
Mar 16, 2020 9.600 10.21 9.310 9.390 1,285,730 -1.50(-13.77%)
Mar 13, 2020 11.08 11.08 9.710 10.89 1,121,700 +0.34(+3.22%)
Mar 12, 2020 11.33 11.51 10.54 10.55 1,173,684 -1.49(-12.38%)
Mar 11, 2020 12.21 12.49 11.89 12.04 787,796 -0.45(-3.60%)
Mar 10, 2020 12.76 12.76 12.06 12.49 1,387,377 +0.12(+0.97%)
Mar 09, 2020 12.72 12.93 12.26 12.37 794,864 -0.92(-6.92%)
Mar 06, 2020 13.16 13.56 12.99 13.29 788,000 -0.16(-1.19%)
Mar 05, 2020 13.64 13.71 13.32 13.45 763,197 -0.41(-2.96%)
Mar 04, 2020 13.74 13.90 13.30 13.86 961,792 +0.38(+2.78%)
Mar 03, 2020 13.80 13.87 13.19 13.48 1,709,976 -0.29(-2.14%)
Mar 02, 2020 13.54 14.05 13.46 13.78 1,034,482 +0.31(+2.30%)
Feb 28, 2020 13.03 13.56 12.61 13.47 1,199,200 -0.03(-0.22%)
Feb 27, 2020 13.48 14.45 13.25 13.50 1,869,119 -0.20(-1.46%)
Feb 26, 2020 13.93 14.00 13.67 13.70 537,984 -0.13(-0.94%)
Feb 25, 2020 14.44 14.63 13.68 13.83 863,193 -0.62(-4.26%)
Feb 24, 2020 14.80 14.89 14.34 14.45 1,056,135 -0.67(-4.46%)
Feb 21, 2020 15.10 15.30 15.04 15.12 797,100 +0.02(+0.13%)
Feb 20, 2020 15.20 15.35 14.99 15.10 1,241,289 -0.12(-0.82%)
Feb 19, 2020 15.06 15.27 15.04 15.22 954,107 +0.14(+0.96%)
Feb 18, 2020 15.09 15.19 14.86 15.08 315,205 +0.01(+0.07%)
Feb 14, 2020 14.95 15.19 14.91 15.07 1,103,000 +0.12(+0.80%)
Feb 13, 2020 14.96 15.06 14.84 14.95 441,708 -0.06(-0.40%)
Feb 12, 2020 15.00 15.20 14.91 15.01 698,442 +0.07(+0.47%)
Feb 11, 2020 14.66 15.04 14.63 14.94 557,918 +0.30(+2.05%)
Feb 10, 2020 14.40 14.68 14.29 14.64 2,054,368 +0.25(+1.74%)
Feb 07, 2020 14.59 14.67 14.37 14.39 522,000 -0.25(-1.71%)
Feb 06, 2020 14.42 14.67 14.29 14.64 496,232 +0.19(+1.31%)
Feb 05, 2020 14.22 14.49 14.14 14.45 543,352 +0.30(+2.16%)
Feb 04, 2020 14.42 14.47 14.09 14.14 462,657 -0.16(-1.08%)
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.