Quantcast

Innoviva, Inc. Common Stock Historical Stock Prices

INVA 
$19.67
*  
0.20
1.03%
Get INVA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading INVA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    INVA Pre-Market
 
 
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 21-OCT-2018 TO 21-JAN-2019

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.
16:00 19.54 19.81 19.48 19.67 658,768
01/18/2019 19.54 19.81 19.48 19.67 663,244
01/17/2019 19.39 19.66 19.27 19.47 673,608
01/16/2019 19.31 19.57 19.08 19.43 674,680
01/15/2019 19.17 19.44 19.02 19.23 505,548
01/14/2019 19.41 19.54 19.09 19.16 984,464
01/11/2019 19.44 19.82 19.23 19.39 843,314
01/10/2019 19.24 19.55 19.05 19.37 932,920
01/09/2019 19 19.58 18.87 19.24 2,013,843
01/08/2019 18.86 19.0994 18.57 18.8 1,313,571
01/07/2019 17.98 18.62 17.67 18.51 1,585,638
01/04/2019 17.04 18.03 16.99 17.84 1,673,915
01/03/2019 17.31 17.425 16.8094 16.88 727,263
01/02/2019 17.29 17.475 17.11 17.3 832,971
12/31/2018 17.34 17.51 17.11 17.45 1,181,523
12/28/2018 17 17.23 16.8618 17.09 883,612
12/27/2018 16.47 16.97 16.4 16.96 532,284
12/26/2018 16.04 16.81 15.92 16.74 573,632
12/24/2018 15.79 16.14 15.55 15.89 293,130
12/21/2018 16.23 16.535 15.975 16 1,343,289
12/20/2018 16.45 16.6 16.01 16.15 833,022
12/19/2018 16.58 16.93 16.26 16.48 916,503
12/18/2018 16.84 17.05 16.516 16.59 765,262
12/17/2018 16.85 17.09 16.55 16.62 929,044
12/14/2018 17.05 17.35 16.64 16.81 993,978
12/13/2018 17.55 17.67 17.21 17.22 632,592
12/12/2018 17.64 17.95 17.45 17.58 627,674
12/11/2018 17.82 17.9 17.31 17.48 711,749
12/10/2018 17.61 17.79 17.29 17.62 742,102
12/07/2018 17.87 18.11 17.5 17.64 846,740
12/06/2018 17.39 17.86 17.0017 17.86 935,883
12/04/2018 18.03 18.25 17.56 17.61 1,625,005
12/03/2018 18.53 18.6 17.52 18.12 1,762,612
11/30/2018 17.72 18.32 17.72 18.26 1,296,581
11/29/2018 17.92 18.07 17.59 17.8 1,042,865
11/28/2018 17.7 17.9801 17.16 17.96 1,073,116
11/27/2018 17.17 17.7 16.83 17.58 1,609,834
11/26/2018 18.25 18.3633 17.16 17.27 2,230,229
11/23/2018 17 18.12 16.99 17.98 2,241,833
11/21/2018 16.56 17.19 16.51 17.06 1,918,181
11/20/2018 16.4 16.74 16.28 16.43 907,221
11/19/2018 16.34 16.77 16.33 16.48 679,241
11/16/2018 16.27 16.46 16.22 16.34 1,723,455
11/15/2018 16.21 16.419 15.91 16.39 736,160
11/14/2018 16.26 16.55 16.07 16.21 1,591,594
11/13/2018 16.27 16.51 16.1 16.19 546,043
11/12/2018 16.42 16.48 16.08 16.14 532,059
11/09/2018 16.61 16.61 16.02 16.39 1,761,293
11/08/2018 15.97 16.84 15.8828 16.7 1,716,641
11/07/2018 15.71 16.17 15.49 15.97 1,768,655
11/06/2018 16.14 16.1572 15.48 15.59 1,143,700
11/05/2018 15.86 16.41 15.73 16.05 2,098,812
11/02/2018 15.16 15.91 15.09 15.88 1,652,864
11/01/2018 14 15.33 13.93 15.24 2,195,817
10/31/2018 15.03 15.26 13.94 13.96 1,531,771
10/30/2018 14.62 15 14.51 14.9 1,191,621
10/29/2018 15.03 15.25 14.5 14.66 829,041
10/26/2018 15.01 15.16 14.78 14.9 964,964
10/25/2018 15.14 15.32 14.91 15.11 937,226
10/24/2018 15.36 15.5 15.1 15.11 999,374
10/23/2018 15.56 15.75 15.36 15.41 936,215
10/22/2018 15.71 15.81 15.64 15.74 1,041,134
*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