UK markets open in 4 hours 48 minutes

Innoviva, Inc. (INVA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.17+0.24 (+1.61%)
At close: 04:00PM EDT
15.17 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.9515.3514.8915.1715.171,492,800
22 Apr 202414.9815.1614.8314.9314.93777,100
19 Apr 202414.6915.0214.6914.9514.95635,900
18 Apr 202414.4914.7114.4414.6914.69636,400
17 Apr 202414.4814.6314.3514.4814.48520,600
16 Apr 202414.4014.5514.3314.4714.47499,200
15 Apr 202414.5814.7314.3614.4014.40552,400
12 Apr 202414.6814.6814.4914.6314.63456,000
11 Apr 202414.6614.7414.5314.7114.71343,300
10 Apr 202414.5114.7114.4614.6014.60641,700
09 Apr 202414.7614.8814.6814.7214.72331,400
08 Apr 202414.6914.7914.5914.7314.73444,900
05 Apr 202414.6214.7414.5114.6614.66873,400
04 Apr 202414.9315.0314.5714.6614.66523,200
03 Apr 202414.7414.8214.3314.8114.811,238,000
02 Apr 202415.1615.2514.7614.8014.80721,800
01 Apr 202415.3015.3015.0115.2115.21523,900
28 Mar 202415.2315.3915.1315.2415.24490,200
27 Mar 202415.1015.3815.0515.2915.29370,300
26 Mar 202415.1515.2514.9714.9814.98527,000
25 Mar 202415.1315.2815.0715.0915.09386,600
22 Mar 202415.0615.1115.0015.0915.09888,900
21 Mar 202414.8615.1514.8214.9914.99683,900
20 Mar 202414.5814.8114.4814.7914.79369,900
19 Mar 202414.6114.7614.5514.6314.63483,000
18 Mar 202414.8314.9914.5514.5614.561,015,900
15 Mar 202414.6414.8914.6314.8614.862,777,900
14 Mar 202414.7114.8414.6514.7214.72905,800
13 Mar 202414.7814.8914.6914.7514.75654,300
12 Mar 202414.7314.8814.6214.8214.82694,000
11 Mar 202414.7314.9414.6314.7914.79613,000
08 Mar 202415.1215.3414.8014.8414.84990,700
07 Mar 202415.2115.3115.0315.0815.081,349,700
06 Mar 202414.9915.3314.9715.1815.18659,100
05 Mar 202415.2115.2614.7214.8814.88953,900
04 Mar 202415.1915.4514.9715.2615.261,015,200
01 Mar 202416.6616.6615.1615.2415.241,475,300
29 Feb 202415.5115.5115.1015.2815.28597,000
28 Feb 202415.3115.6115.2215.3515.35515,800
27 Feb 202415.5515.5515.3115.3715.371,311,900
26 Feb 202415.4515.6615.2715.5215.521,428,100
23 Feb 202415.5715.6415.3515.4815.48759,300
22 Feb 202415.5815.6315.3615.4815.48822,100
21 Feb 202415.7215.8015.5115.6715.67720,400
20 Feb 202415.8015.9815.7515.8015.80391,600
16 Feb 202415.9415.9715.7815.8615.86472,600
15 Feb 202415.7116.1515.7116.0016.00619,800
14 Feb 202415.5815.8715.4715.8015.80552,500
13 Feb 202415.5315.6415.3615.4815.48541,000
12 Feb 202415.6515.7915.3915.7115.71587,700
09 Feb 202415.5915.7015.4415.6915.69463,800
08 Feb 202415.4915.6415.3715.6015.60396,700
07 Feb 202415.8115.8115.4815.5315.53463,500
06 Feb 202415.8516.0515.8115.8915.89371,400
05 Feb 202415.8515.9715.6515.8215.82573,700
02 Feb 202416.2016.2815.8815.9015.90637,100
01 Feb 202416.2516.5316.1316.2916.29500,100
31 Jan 202416.5416.5816.1316.2016.20527,300
30 Jan 202416.6816.7216.4416.4716.47254,900
29 Jan 202416.3816.7616.3516.7516.75597,300
26 Jan 202416.6716.7216.4316.4516.45239,100
25 Jan 202416.4416.5516.3116.5216.52750,100
24 Jan 202416.7416.7416.3116.3416.34392,800
23 Jan 202416.8316.8416.5716.6716.67368,100
22 Jan 202416.3616.7916.3016.7716.77446,800
19 Jan 202416.1116.2615.9316.2616.26389,300
18 Jan 202416.1616.1716.0116.0516.05316,400
17 Jan 202416.2616.3216.0416.1016.10951,900
16 Jan 202416.2816.4416.0716.4216.42900,200
12 Jan 202416.5416.5416.2716.3716.37297,500
11 Jan 202416.5316.5615.3616.4116.41570,200
10 Jan 202416.4416.6816.2516.6616.66448,300
09 Jan 202416.4416.5416.3216.4516.45623,000
08 Jan 202416.5316.5916.2316.4816.48737,500
05 Jan 202416.7816.8016.5716.5816.58788,800
04 Jan 202416.5616.8616.4516.7816.781,198,400
03 Jan 202416.4116.5416.3016.4516.45638,400
02 Jan 202415.9416.4515.7916.3716.37464,300
29 Dec 202316.1616.2116.0016.0416.04363,200
28 Dec 202316.2116.3616.1516.2116.21352,200
27 Dec 202316.2716.3916.1916.2716.27344,200
26 Dec 202316.2216.3616.1716.2716.27363,500
22 Dec 202316.2616.4316.1816.2216.22452,900
21 Dec 202316.0216.2315.9516.2116.21760,500
20 Dec 202315.9916.1115.8915.9715.97625,500
19 Dec 202315.7515.9815.7115.9315.93627,600
18 Dec 202315.5315.6915.2515.6615.66615,800
15 Dec 202315.3815.6315.1915.4915.495,591,300
14 Dec 202315.8415.8615.0315.3815.381,369,700
13 Dec 202315.5515.8015.4115.7015.701,150,000
12 Dec 202315.3115.7515.2215.6015.60729,800
11 Dec 202315.1415.3214.9315.3015.30895,100
08 Dec 202314.7415.1414.6915.1215.121,093,800
07 Dec 202314.4214.7814.2514.7614.76842,800
06 Dec 202314.7114.7714.4114.4414.44718,600
05 Dec 202314.3214.7614.0514.6914.691,866,600
04 Dec 202313.9414.4413.9414.3914.39670,200
01 Dec 202313.9714.0013.6913.9913.99494,700
30 Nov 202313.7713.9613.6613.8513.85496,600
29 Nov 202313.6413.9213.6413.6913.69427,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...