Innoviva, Inc. - Common Stock (INVA)

22.32
-0.09 (-0.40%)
NASDAQ · Last Trade: Mar 11th, 4:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202622.4122.7122.1722.41626,53422.41
3/09/202621.7522.3721.7022.32591,90222.32
3/06/202622.1122.1421.7622.03564,33722.03
3/05/202622.3322.5021.9722.18711,89022.18
3/04/202622.3622.9322.1022.73630,84122.73
3/03/202622.5522.7522.1722.30711,26322.30
3/02/202622.7623.0722.6922.83718,97322.83
2/27/202623.6523.8822.6522.961,101,83022.96
2/26/202625.0025.1423.2423.541,364,48923.54
2/25/202623.4324.2523.4324.24781,02024.24
2/24/202623.3723.4422.8423.42877,69923.42
2/23/202623.4623.6722.9323.41765,16723.41
2/20/202623.5723.7823.2623.39683,53723.39
2/19/202623.8123.8623.3523.64655,56723.64
2/18/202623.7924.0123.2223.66685,10323.66
2/17/202623.4023.9123.0023.85929,01523.85
2/13/202622.3922.9622.1222.70538,85822.70
2/12/202622.5123.4222.3322.441,262,59222.44
2/11/202621.7222.7121.5522.481,511,76022.48
2/10/202621.6321.9921.5721.84690,77621.84
2/09/202621.8821.9321.2621.63691,06221.63
2/06/202621.5621.9221.5621.80650,56721.80
2/05/202621.4121.8621.3521.57717,42821.57
2/04/202621.0621.6621.0221.48954,03621.48
2/03/202620.7621.4220.6521.001,414,27421.00
2/02/202619.9920.9819.8120.98922,73420.98
1/30/202619.6920.1419.5820.00836,86020.00
1/29/202619.6219.9619.6219.75598,08719.75
1/28/202619.7219.8319.4719.55589,73419.55
1/27/202619.5419.9019.4919.72586,94619.72
1/26/202619.5619.7619.4219.52529,33619.52
1/23/202619.7219.8519.4619.56478,84519.56
1/22/202619.6120.0419.6019.74702,48619.74
1/21/202619.4819.6719.3919.60461,14019.60
1/20/202619.4319.6519.2919.55505,70419.55
1/16/202619.6919.8019.3619.44558,43019.44
1/15/202619.6419.7819.3719.76821,61519.76
1/14/202619.5019.8419.4419.74580,26019.74
1/13/202619.6219.6219.0019.51898,37119.51
1/12/202619.8319.9019.2719.44804,83419.44
1/09/202619.6820.0419.4919.58530,49419.58
1/08/202619.5419.8619.5219.65624,75519.65
1/07/202619.5019.6819.3319.54536,77119.54
1/06/202620.0120.2019.2619.31742,15619.31
1/05/202619.8120.2319.4320.03757,03120.03
1/02/202619.9220.2019.7919.87453,49919.87
12/31/202519.8020.0519.8019.99563,48319.99
12/30/202519.6919.9919.6319.89927,42619.89
12/29/202519.6719.8419.5219.72556,56419.72
12/26/202519.7119.9119.6619.80375,34319.80
12/24/202519.5719.9519.3019.77380,83119.77
12/23/202520.0220.0719.4919.51710,33519.51
12/22/202519.9720.2619.5919.99986,38419.99
12/19/202520.0320.2719.8319.994,191,79519.99
12/18/202520.0220.2219.9920.071,116,16620.07
12/17/202519.9320.2519.7220.051,029,59120.05
12/16/202520.7120.7119.9019.921,106,20819.92
12/15/202520.6320.7620.0820.141,009,29520.14
12/12/202520.9621.0020.3020.631,014,37820.63
12/11/202520.6720.9320.4520.62788,86720.62