Innoviva Inc (INVA) Historical Stock Data
17.84 ↓0.09 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVA is down -0.55% a day on average. There have been 13 days where Innoviva Inc closed green and 17 days where INVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.78 | 17.84 | ↑$0.06 (0.34%) | 17.76 | 18.15 | 2.40M |
| 2024-12-19 | 17.98 | 17.93 | ↓$0.05 (-0.28%) | 17.87 | 18.23 | 0.94M |
| 2024-12-18 | 18.38 | 17.92 | ↓$0.46 (-2.50%) | 17.85 | 18.53 | 795.13K |
| 2024-12-17 | 18.42 | 18.37 | ↓$0.05 (-0.27%) | 18.35 | 18.59 | 619.77K |
| 2024-12-16 | 18.67 | 18.42 | ↓$0.25 (-1.34%) | 18.33 | 18.69 | 492.78K |
| 2024-12-13 | 18.50 | 18.58 | ↑$0.08 (0.43%) | 18.35 | 18.62 | 438.34K |
| 2024-12-12 | 18.82 | 18.55 | ↓$0.27 (-1.43%) | 18.50 | 18.87 | 653.29K |
| 2024-12-11 | 19.10 | 18.85 | ↓$0.25 (-1.31%) | 18.75 | 19.20 | 450.92K |
| 2024-12-10 | 19.20 | 19.00 | ↓$0.20 (-1.04%) | 18.89 | 19.23 | 830.84K |
| 2024-12-09 | 19.05 | 19.17 | ↑$0.12 (0.63%) | 18.95 | 19.28 | 515.34K |
| 2024-12-06 | 19.00 | 19.05 | ↑$0.05 (0.26%) | 18.89 | 19.18 | 391.88K |
| 2024-12-05 | 18.85 | 18.92 | ↑$0.07 (0.37%) | 18.55 | 18.98 | 354.46K |
| 2024-12-04 | 18.97 | 18.87 | ↓$0.10 (-0.53%) | 18.82 | 19.10 | 459.05K |
| 2024-12-03 | 19.08 | 18.99 | ↓$0.09 (-0.47%) | 18.83 | 19.15 | 602.94K |
| 2024-12-02 | 19.01 | 19.12 | ↑$0.11 (0.58%) | 18.79 | 19.21 | 826.44K |
| 2024-11-29 | 19.05 | 18.99 | ↓$0.06 (-0.31%) | 18.79 | 19.18 | 411.97K |
| 2024-11-27 | 19.15 | 19.05 | ↓$0.10 (-0.52%) | 18.95 | 19.20 | 448.57K |
| 2024-11-26 | 19.14 | 19.14 | ↑$0.00 (0.00%) | 18.93 | 19.24 | 1.14M |
| 2024-11-25 | 19.22 | 19.19 | ↓$0.03 (-0.16%) | 19.17 | 19.58 | 0.93M |
| 2024-11-22 | 19.09 | 19.15 | ↑$0.06 (0.31%) | 19.00 | 19.30 | 894.11K |
| 2024-11-21 | 19.20 | 19.06 | ↓$0.14 (-0.73%) | 18.98 | 19.30 | 655.85K |
| 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 |
Create an account or log in to view more rows.
$INVA power hour will be fucking crazy
$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