Innoviva, Inc. - Common Stock (INVA)

21.01
-0.27 (-1.27%)
NASDAQ · Last Trade: Oct 21st, 10:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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