Innoviva, Inc. - Common Stock (INVA)

21.52
+0.24 (1.13%)
NASDAQ· Last Trade: Jul 21st, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/14/202622.0222.0921.6821.74817,58721.74
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
6/05/202622.4622.9322.4122.52845,41322.52
6/04/202622.0222.4321.9922.16720,24422.16
6/03/202621.4121.8921.2921.70909,88221.70
6/02/202621.5021.7121.2821.351,047,11721.35
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
5/05/202623.0323.2922.6422.65620,59822.65
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