Innoviva, Inc. - Common Stock (INVA)

19.08
+0.08 (0.42%)
NASDAQ · Last Trade: Nov 11th, 3:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Innoviva, Inc. - Common Stock (INVA)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202618.9020.1018.7919.08786,10819.08
11/09/202619.1620.0018.7019.001,662,15319.00
11/06/202619.5319.8719.0219.101,654,26919.10
11/05/202620.5920.9119.1919.242,649,74419.24
11/04/202621.2721.5221.0321.26922,34421.26
11/03/202621.0721.3920.9020.93712,63220.93
11/02/202621.2521.6220.8921.021,120,57121.02
10/30/202621.4821.6521.1321.22623,26721.22
10/29/202621.4121.5221.1221.31626,92621.31
10/28/202620.8521.1520.7321.12585,27221.12
10/27/202620.9721.0620.7520.94584,43620.94
10/26/202620.7721.2220.7721.05569,07621.05
10/23/202620.8820.9420.5120.66978,55420.66
10/22/202621.0521.2720.9221.06452,07621.06
10/21/202621.2021.3620.8920.91441,92320.91
10/20/202621.3121.4921.1221.28507,56421.28
10/19/202620.6821.1520.6821.08590,51321.08
10/16/202620.9720.9720.5620.78550,48620.78
10/15/202621.3321.7620.8320.86672,98020.86
10/14/202620.7921.1820.7320.97673,50920.97
10/13/202621.5521.5520.7020.74811,56220.74
10/12/202621.2721.4821.1221.45521,19221.45
10/09/202620.8021.2820.7821.21507,58221.21
10/08/202621.0521.0520.7320.87612,34320.87
10/07/202620.7821.1020.7821.06636,35021.06
10/06/202620.7820.9720.6220.83679,63120.83
10/05/202620.5320.7320.4520.64993,38620.64
10/02/202620.6020.7620.5020.50774,70720.50
10/01/202621.2821.2820.5320.55927,08920.55
9/30/202621.1121.4521.0621.211,100,12421.21
9/29/202621.1921.1920.7421.11555,80521.11
9/28/202620.7421.3920.5921.23854,63221.23
9/25/202620.7020.7820.3520.74623,37420.74
9/24/202620.2820.7920.2820.661,368,07520.66
9/23/202621.1121.3620.2320.244,031,23020.24
9/22/202621.1721.3920.9620.98931,64220.98
9/21/202621.1021.2721.0021.04688,52021.04
9/18/202620.9321.1820.8521.141,437,04221.14
9/17/202621.2221.4121.0021.051,251,90421.05
9/16/202620.8621.2420.8621.20715,39721.20
9/15/202620.7920.8820.5020.841,102,03220.84
9/14/202620.9321.1120.6920.901,110,11020.90
9/11/202620.8420.8820.4520.66952,04720.66
9/10/202621.1621.2420.5820.62836,38020.62
9/09/202621.1621.4120.7721.13847,35821.13
9/08/202621.0621.5120.8721.34782,82721.34
9/04/202621.2021.3621.0921.33563,50821.33
9/03/202621.4821.4821.0421.35612,36221.35
9/02/202621.2721.4821.2121.35600,59821.35
9/01/202620.9721.1820.9421.08798,74121.08
8/31/202620.9721.0520.6820.77877,39120.77
8/28/202620.9621.0720.8020.97527,01020.97
8/27/202620.9921.0920.8620.96488,06320.96
8/26/202621.1521.3320.8421.24693,02921.24
8/25/202621.1021.2420.9321.17412,68921.17
8/24/202621.0721.1020.8921.03510,30321.03
8/21/202621.0121.2320.8921.07499,38321.07
8/20/202621.3421.4120.8721.00796,48321.00
8/19/202621.4521.7021.3621.48505,51321.48
8/18/202621.2421.4621.2021.25628,82221.25
8/17/202621.0421.2020.8420.96618,01220.96
8/14/202620.7221.2120.6821.19448,80621.19
8/13/202621.0021.0120.5920.75527,23820.75
8/12/202620.6921.1220.6220.81595,87020.81
8/11/202620.6820.8620.5420.75596,03720.75