Innoviva, Inc. - Common Stock (INVA)

21.51
+0.09 (0.42%)
NASDAQ· Last Trade: Jun 2nd, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202621.3321.6821.2421.511,860,18021.51
5/29/202621.8321.9121.2621.421,164,23421.42
5/28/202622.0922.2221.7221.891,276,25621.89
5/27/202622.7222.9022.1222.13597,48722.13
5/26/202622.3822.9522.3422.68901,78222.68
5/22/202622.1722.5021.9522.461,187,32622.46
5/21/202622.1722.3221.8422.20815,10122.20
5/20/202621.8422.5221.8422.24937,98122.24
5/19/202621.8122.0421.5021.73809,26921.73
5/18/202621.9822.2721.7721.80985,94121.80
5/15/202622.8322.8521.7821.971,002,57921.97
5/14/202623.2223.5422.7322.86633,94422.86
5/13/202622.5523.2222.5523.14637,29823.14
5/12/202622.6023.2022.5322.74582,01922.74
5/11/202623.0723.5422.2722.52800,99522.52
5/08/202622.7223.0922.7022.89540,36122.89
5/07/202623.4923.9922.2022.801,130,74322.80
5/06/202622.8222.8422.4922.52617,50222.52
5/05/202623.0323.2922.6422.65620,60722.65
5/04/202622.9423.4322.8622.99458,75522.99
5/01/202622.9923.2522.7723.11406,20323.11
4/30/202623.0523.3522.9722.99626,10022.99
4/29/202623.3823.3822.9523.05564,17623.05
4/28/202623.5023.8923.4523.69530,40623.69
4/27/202623.9323.9323.1923.36541,17023.36
4/24/202623.3923.6423.0123.57456,59123.57
4/23/202623.7023.9323.3223.48387,15923.48
4/22/202623.7523.8223.3323.50448,66423.50
4/21/202623.9323.9523.3323.61536,91823.61
4/20/202624.2024.4523.8123.92590,03523.92
4/17/202623.8724.2923.6324.24684,01224.24
4/16/202623.7723.9823.2723.60768,30723.60
4/15/202624.1724.3023.7323.92515,37923.92
4/14/202623.9824.4523.9424.19582,93224.19
4/13/202623.8023.9923.3923.97548,57923.97
4/10/202624.3024.4123.5123.76859,01423.76
4/09/202623.6024.2123.5524.20657,72824.20
4/08/202623.5523.8923.2123.62650,15823.62
4/07/202622.9523.3922.7523.28531,43623.28
4/06/202622.9023.1522.7623.02451,86023.02
4/02/202623.2123.3722.9122.99595,08322.99
4/01/202623.5423.6323.1123.41617,94023.41
3/31/202623.0923.4322.9823.30725,80723.30
3/30/202622.7123.0722.5222.912,035,28822.91
3/27/202622.7123.1822.5122.66497,02022.66
3/26/202622.5322.9222.5322.66691,77622.66
3/25/202622.0822.6722.0422.59568,27422.59
3/24/202621.8222.0521.6121.92728,13721.92
3/23/202622.0222.1621.6621.91928,28721.91
3/20/202622.2222.2521.6321.702,707,63221.70
3/19/202621.8422.3721.8422.09698,39922.09
3/18/202621.9922.3321.7121.89659,42821.89
3/17/202622.3022.3421.9422.06442,30922.06
3/16/202622.1922.3622.0622.15562,45322.15
3/13/202621.9822.2421.6622.03650,03722.03
3/12/202622.0522.3921.9121.97609,38921.97
3/11/202622.2722.4222.1422.42466,64222.42
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