Innoviva Inc (INVA) Historical Stock Data
19.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVA is down -0.17% a day on average. There have been 17 days where Innoviva Inc closed green and 13 days where INVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.09 | 19.15 | ↑$0.06 (0.31%) | 18.97 | 19.22 | 2.49M |
| 2024-11-19 | 18.81 | 19.09 | ↑$0.28 (1.49%) | 18.79 | 19.31 | 595.25K |
| 2024-11-18 | 18.91 | 18.95 | ↑$0.04 (0.21%) | 18.86 | 19.19 | 553.64K |
| 2024-11-15 | 19.28 | 18.90 | ↓$0.38 (-1.97%) | 18.77 | 19.29 | 627.92K |
| 2024-11-14 | 20.01 | 19.24 | ↓$0.77 (-3.85%) | 18.40 | 20.22 | 1.29M |
| 2024-11-13 | 21.24 | 20.10 | ↓$1.14 (-5.37%) | 20.05 | 21.26 | 679.15K |
| 2024-11-12 | 20.10 | 20.32 | ↑$0.22 (1.09%) | 19.97 | 21.28 | 2.33M |
| 2024-11-11 | 20.25 | 20.12 | ↓$0.13 (-0.64%) | 20.06 | 20.32 | 518.78K |
| 2024-11-08 | 20.12 | 20.18 | ↑$0.06 (0.30%) | 19.95 | 20.32 | 695.69K |
| 2024-11-07 | 19.89 | 20.00 | ↑$0.11 (0.55%) | 19.72 | 20.28 | 803.07K |
| 2024-11-06 | 19.95 | 19.92 | ↓$0.03 (-0.15%) | 19.92 | 20.29 | 733.83K |
| 2024-11-05 | 19.31 | 19.43 | ↑$0.12 (0.62%) | 19.21 | 19.57 | 335.76K |
| 2024-11-04 | 19.17 | 19.36 | ↑$0.19 (0.99%) | 19.08 | 19.48 | 429.32K |
| 2024-11-01 | 19.66 | 19.26 | ↓$0.40 (-2.03%) | 19.00 | 19.78 | 459.01K |
| 2024-10-31 | 19.58 | 19.56 | ↓$0.02 (-0.10%) | 19.50 | 19.72 | 336K |
| 2024-10-30 | 19.70 | 19.71 | ↑$0.01 (0.05%) | 19.65 | 19.87 | 327K |
| 2024-10-29 | 19.79 | 19.89 | ↑$0.10 (0.51%) | 19.76 | 19.93 | 245.04K |
| 2024-10-28 | 19.78 | 19.93 | ↑$0.15 (0.76%) | 19.75 | 20.14 | 274.76K |
| 2024-10-25 | 19.80 | 19.77 | ↓$0.03 (-0.15%) | 19.72 | 20.01 | 219.15K |
| 2024-10-24 | 19.79 | 19.80 | ↑$0.01 (0.05%) | 19.72 | 19.95 | 298.76K |
| 2024-10-23 | 19.89 | 19.82 | ↓$0.07 (-0.35%) | 19.76 | 19.98 | 211.48K |
| 2024-10-22 | 19.78 | 19.97 | ↑$0.19 (0.96%) | 19.70 | 19.98 | 325.90K |
| 2024-10-21 | 20.02 | 19.85 | ↓$0.17 (-0.85%) | 19.78 | 20.02 | 367.73K |
| 2024-10-18 | 20.16 | 20.03 | ↓$0.13 (-0.64%) | 19.89 | 20.16 | 215.95K |
| 2024-10-17 | 20.22 | 20.17 | ↓$0.05 (-0.25%) | 20.14 | 20.37 | 226.91K |
| 2024-10-16 | 19.90 | 20.21 | ↑$0.31 (1.56%) | 19.79 | 20.35 | 402.84K |
| 2024-10-15 | 19.83 | 19.88 | ↑$0.05 (0.25%) | 19.81 | 20.16 | 344.52K |
| 2024-10-14 | 19.80 | 19.89 | ↑$0.09 (0.45%) | 19.72 | 19.91 | 2.04M |
| 2024-10-11 | 19.52 | 19.80 | ↑$0.28 (1.43%) | 19.51 | 19.88 | 201.29K |
| 2024-10-10 | 19.55 | 19.49 | ↓$0.06 (-0.31%) | 19.22 | 19.55 | 313.86K |
Create an account or log in to view more rows.
$INVA Just buy and hold
$INVA Tendie tickets on discount today!!!
$INVA what V recovery or fake pump
$INVA Like if you’re a bull
$INVA I hate this company.
$INVA swing puts
$INVA time to make a big run Monday morning. Let's get it! ????????????????????????????
$INVA the FOMO will be epic
$INVA I'm friggin bored. Just give us our money already
$INVA super bullish