Innoviva Inc (NQ: INVA )

11.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 11.70 11.79 11.46 11.56 1,944,900 -0.04(-0.39%)
Sep 17, 2020 11.46 11.63 11.34 11.61 468,704 +0.00(+0.00%)
Sep 16, 2020 11.21 11.74 11.21 11.61 825,712 +0.41(+3.66%)
Sep 15, 2020 11.43 11.62 11.12 11.20 552,053 -0.19(-1.67%)
Sep 14, 2020 11.55 11.66 11.33 11.39 1,675,823 -0.08(-0.70%)
Sep 11, 2020 11.64 11.70 11.35 11.47 402,500 -0.14(-1.21%)
Sep 10, 2020 12.12 12.23 11.59 11.61 881,395 -0.11(-0.94%)
Sep 09, 2020 11.34 11.75 11.32 11.72 1,332,833 +0.41(+3.63%)
Sep 08, 2020 11.64 11.72 11.23 11.31 554,179 -0.23(-1.99%)
Sep 04, 2020 11.71 11.78 11.24 11.54 668,500 -0.13(-1.11%)
Sep 03, 2020 11.89 12.20 11.61 11.67 839,783 -0.29(-2.42%)
Sep 02, 2020 11.26 11.97 11.06 11.96 1,831,957 +0.78(+6.98%)
Sep 01, 2020 11.74 11.86 11.12 11.18 987,826 -0.53(-4.53%)
Aug 31, 2020 11.58 11.89 11.55 11.71 1,144,319 +0.05(+0.43%)
Aug 28, 2020 11.75 11.90 11.42 11.66 645,500 +0.00(+0.00%)
Aug 27, 2020 11.50 11.73 11.17 11.66 1,512,994 +0.09(+0.78%)
Aug 26, 2020 11.90 11.91 11.54 11.57 1,070,398 -0.38(-3.18%)
Aug 25, 2020 12.25 12.33 11.92 11.95 1,700,569 -0.32(-2.61%)
Aug 24, 2020 12.75 12.84 12.20 12.27 883,212 -0.46(-3.61%)
Aug 21, 2020 13.20 13.23 12.42 12.73 2,051,400 -0.46(-3.49%)
Aug 20, 2020 13.25 13.31 13.07 13.19 600,495 -0.12(-0.90%)
Aug 19, 2020 13.45 13.58 13.27 13.31 494,418 -0.17(-1.26%)
Aug 18, 2020 13.91 13.97 13.42 13.48 816,115 -0.35(-2.53%)
Aug 17, 2020 13.99 13.99 13.80 13.83 660,574 -0.13(-0.93%)
Aug 14, 2020 13.81 13.99 13.73 13.96 368,000 +0.11(+0.79%)
Aug 13, 2020 13.85 13.91 13.67 13.85 405,798 -0.05(-0.36%)
Aug 12, 2020 13.71 14.18 13.71 13.90 626,381 +0.31(+2.28%)
Aug 11, 2020 13.65 13.82 13.46 13.59 618,766 +0.02(+0.15%)
Aug 10, 2020 13.55 13.72 13.49 13.57 365,909 +0.06(+0.44%)
Aug 07, 2020 13.35 13.57 13.32 13.51 463,300 +0.08(+0.60%)
Aug 06, 2020 13.40 13.58 13.19 13.43 385,096 +0.01(+0.07%)
Aug 05, 2020 13.60 13.61 13.20 13.42 2,208,093 -0.02(-0.15%)
Aug 04, 2020 13.72 13.78 13.39 13.44 416,848 -0.37(-2.68%)
Aug 03, 2020 13.71 14.07 13.61 13.81 759,159 +0.27(+1.96%)
Jul 31, 2020 13.71 13.75 13.23 13.54 617,600 -0.23(-1.71%)
Jul 30, 2020 13.75 13.85 13.45 13.78 643,831 +0.49(+3.69%)
Jul 29, 2020 13.75 13.87 13.23 13.29 726,322 -0.43(-3.13%)
Jul 28, 2020 13.83 13.90 13.69 13.72 353,775 -0.17(-1.22%)
Jul 27, 2020 13.29 13.90 13.29 13.89 556,046 +0.64(+4.83%)
Jul 24, 2020 13.55 13.60 13.12 13.25 354,900 -0.32(-2.36%)
Jul 23, 2020 13.84 13.93 13.52 13.57 414,837 -0.26(-1.88%)
Jul 22, 2020 13.94 14.10 13.65 13.83 534,435 -0.16(-1.14%)
Jul 21, 2020 14.39 14.43 13.91 13.99 465,798 -0.33(-2.30%)
Jul 20, 2020 14.50 14.64 14.31 14.32 313,876 -0.17(-1.17%)
Jul 17, 2020 14.23 14.50 14.18 14.49 440,000 +0.21(+1.47%)
Jul 16, 2020 14.23 14.30 14.05 14.28 355,622 +0.00(+0.00%)
Jul 15, 2020 13.99 14.35 13.95 14.28 561,316 +0.48(+3.48%)
Jul 14, 2020 13.42 13.81 13.25 13.80 1,210,724 +0.36(+2.68%)
Jul 13, 2020 13.63 13.87 13.44 13.44 664,721 -0.02(-0.15%)
Jul 10, 2020 13.53 13.56 13.23 13.46 852,800 -0.12(-0.88%)
Jul 09, 2020 13.63 13.71 13.27 13.58 453,328 -0.04(-0.29%)
Jul 08, 2020 13.61 13.63 13.39 13.62 463,042 +0.01(+0.07%)
Jul 07, 2020 13.69 13.88 13.56 13.61 603,021 -0.19(-1.38%)
Jul 06, 2020 14.08 14.12 13.62 13.80 680,924 -0.19(-1.36%)
Jul 02, 2020 14.09 14.16 13.80 13.99 525,400 +0.06(+0.43%)
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.