Quantcast

Innoviva, Inc. Common Stock Historical Stock Prices

INVA 
$15.45
*  
0.05
0.32%
Get INVA Alerts
*Delayed - data as of Oct. 17, 2018 13:37 ET  -  Find a broker to begin trading INVA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    INVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:37 15.44 15.56 15.25 15.45 248,586
10/16/2018 15.02 15.425 14.8201 15.4 716,835
10/15/2018 14.64 15.03 14.62 14.96 828,025
10/12/2018 14.92 14.97 14.46 14.62 770,331
10/11/2018 14.76 14.78 14.49 14.7 917,386
10/10/2018 15.34 15.48 14.74 14.82 1,108,245
10/09/2018 15.4 15.53 15.14 15.34 512,456
10/08/2018 15.44 15.48 15.11 15.36 452,381
10/05/2018 15.54 15.82 15.224 15.49 1,226,790
10/04/2018 15.82 15.82 15.38 15.52 535,123
10/03/2018 15.62 15.97 15.55 15.7 1,738,743
10/02/2018 15.68 15.77 15.44 15.54 903,681
10/01/2018 15.27 15.72 15.01 15.62 993,122
09/28/2018 15.26 15.41 15.06 15.24 669,470
09/27/2018 15.25 15.5 15.2 15.32 526,003
09/26/2018 15.1 15.36 15.02 15.22 563,009
09/25/2018 15.03 15.16 14.91 15.05 395,428
09/24/2018 15 15.2 14.76 15.01 738,808
09/21/2018 15.7 15.7524 14.935 14.95 1,660,449
09/20/2018 15.24 15.75 15.2 15.7 742,030
09/19/2018 15.03 15.31 15.03 15.17 588,927
09/18/2018 14.83 15.15 14.77 15.05 569,369
09/17/2018 14.78 14.84 14.62 14.77 654,348
09/14/2018 14.77 14.8 14.605 14.73 481,050
09/13/2018 14.8 14.9 14.7 14.78 398,102
09/12/2018 14.53 14.75 14.38 14.72 395,967
09/11/2018 14.49 14.66 14.42 14.48 627,623
09/10/2018 14.62 14.71 14.465 14.53 977,329
09/07/2018 14.58 14.7 14.4389 14.56 499,595
09/06/2018 14.7 14.7 14.36 14.59 711,266
09/05/2018 14.72 15.02 14.64 14.72 1,143,321
09/04/2018 14.54 14.71 14.36 14.71 646,335
08/31/2018 14.48 14.64 14.39 14.52 381,789
08/30/2018 14.49 14.62 14.37 14.48 352,102
08/29/2018 14.37 14.56 14.18 14.54 419,217
08/28/2018 14.18 14.42 14.18 14.34 624,020
08/27/2018 14.2 14.32 14.09 14.2 464,697
08/24/2018 14.17 14.2 14.0192 14.12 664,908
08/23/2018 14.38 14.43 14.09 14.09 483,635
08/22/2018 14.08 14.6 14 14.41 963,195
08/21/2018 14.14 14.21 13.91 14.08 1,414,182
08/20/2018 14.02 14.1123 13.92 14.08 374,587
08/17/2018 14.07 14.15 13.87 13.99 395,862
08/16/2018 14 14.38 13.9 14.08 455,059
08/15/2018 14.03 14.19 13.815 13.94 704,345
08/14/2018 13.78 14.08 13.78 14.02 406,719
08/13/2018 13.85 13.95 13.69 13.75 342,806
08/10/2018 13.89 14 13.75 13.89 623,373
08/09/2018 13.89 14.14 13.805 13.92 396,794
08/08/2018 14.08 14.28 13.85 13.87 463,918
08/07/2018 13.8 14.34 13.8 14.17 653,719
08/06/2018 13.79 13.91 13.65 13.73 992,209
08/03/2018 13.61 13.91 13.58 13.72 904,481
08/02/2018 13.58 13.84 13.56 13.63 900,351
08/01/2018 14.11 14.17 13.65 13.68 940,746
07/31/2018 14.01 14.48 13.88 14.15 1,482,536
07/30/2018 13.85 14.32 13.75 14.14 582,636
07/27/2018 13.55 14.16 13.39 13.77 1,018,927
07/26/2018 13.77 14.01 13.62 13.81 711,179
07/25/2018 13.96 14.3799 13.82 13.94 933,467
07/24/2018 14.03 14.12 13.8 13.94 743,925
07/23/2018 14.15 14.18 13.82 13.82 725,463
07/20/2018 14.22 14.39 14.16 14.19 584,956
07/19/2018 14.11 14.36 13.94 14.28 625,081
07/18/2018 14.54 14.59 14.08 14.11 748,477
07/17/2018 14.9 15.07 14.6 14.63 844,265
07/16/2018 14.95 15 14.62 14.86 595,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio