Innoviva, Inc. - Common Stock (INVA)

21.33
-0.02 (-0.09%)
NASDAQ· Last Trade: Sep 6th, 9:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/10/202620.4220.8220.3920.68877,64620.68
8/07/202620.9320.9620.2020.511,143,29120.51
8/06/202621.1322.0920.7421.111,311,03521.11
8/05/202621.0121.1320.4920.51702,94220.51
8/04/202620.6420.8820.5020.86564,64620.86
8/03/202620.9721.1620.6020.77799,10720.77
7/31/202621.0721.0820.8220.97507,99220.97
7/30/202621.3521.4221.0921.22508,58821.22
7/29/202621.7621.8521.4021.64536,30421.64
7/28/202621.5021.9521.5021.81605,76821.81
7/27/202621.5021.7921.2821.30624,27421.30
7/24/202621.4121.4921.2921.44550,44321.44
7/23/202621.3621.4521.0521.20942,28921.20
7/22/202621.6821.7021.2621.43482,09021.43
7/21/202621.1921.7321.1921.58606,56021.58
7/20/202621.6621.8421.2121.28705,62121.28
7/17/202622.1822.4721.6521.71541,15021.71
7/16/202621.9822.3021.9622.21643,79522.21
7/15/202621.6222.0421.5621.891,016,60021.89
7/14/202622.0222.0921.6821.74817,58121.74
7/13/202622.2622.6822.1622.21592,25022.21
7/10/202622.2522.3021.9522.242,676,23222.24
7/09/202622.3922.4921.9822.20672,06822.20
7/08/202622.2522.7322.0622.43978,64322.43
7/07/202622.1122.3721.9022.25513,40522.25
7/06/202622.2022.4321.7921.82660,41921.82
7/02/202622.0522.3221.7022.31655,04622.31
7/01/202622.8022.8921.8921.90786,90521.90
6/30/202623.1923.2222.5122.71633,01922.71
6/29/202623.5923.7323.0723.14879,06423.14
6/26/202623.3923.8523.3923.572,834,67223.57
6/25/202623.6223.9723.1823.35605,58723.35
6/24/202623.6124.1723.6123.64841,22523.64
6/23/202622.8123.6022.6823.55635,29023.55
6/22/202622.4322.9822.4122.67911,19322.67
6/18/202622.9523.0022.2222.491,403,82722.49
6/17/202622.7522.8622.3722.64588,38522.64
6/16/202622.9923.0022.3722.61564,68722.61
6/15/202622.7222.8222.3322.42709,83622.42
6/12/202622.5622.7522.5122.74557,73322.74
6/11/202623.1023.3722.3522.44762,83922.44
6/10/202622.7023.3222.6023.00727,52723.00
6/09/202622.5322.7022.3022.54738,50222.54
6/08/202622.5222.6722.0522.33913,45222.33