Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Innoviva, Inc. - Common Stock (INVA)

23.14
-0.43 (-1.82%)
NASDAQ· Last Trade: Jun 29th, 10:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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