Quantcast

Intiva BioPharma Historical Stock Prices

NTVA 
$0.38
*  
unch
unch
Get NTVA Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading NTVA now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 N/A 0.38 0.38 0.38 6,000
08/14/2018 0.38 0.38 0.38 0.38 6,000
08/13/2018 0.38 0.38 0.38 0.38 00
08/10/2018 0.38 0.38 0.38 0.38 00
08/09/2018 0.29 0.38 0.29 0.38 1,275
08/08/2018 0.2994 0.4 0.2994 0.38 1,200
08/07/2018 0.41 0.41 0.39 0.39 12,700
08/06/2018 0.41 0.41 0.39 0.39 25,223
08/03/2018 0.39 0.4 0.39 0.4 13,600
08/02/2018 0.3798 0.3799 0.36 0.36 16,960
08/01/2018 0.3355 0.4099 0.3355 0.4099 15,457
07/31/2018 0.3797 0.4099 0.3001 0.35 16,175
07/30/2018 0.37 0.37 0.3 0.35 20,600
07/27/2018 0.4 0.41 0.33 0.38 16,710
07/26/2018 0.55 0.55 0.1532 0.431 72,140
07/25/2018 0.5002 0.623 0.5 0.5001 16,300
07/24/2018 0.65 0.69 0.5001 0.6499 16,368
07/23/2018 0.49 0.7294 0.47 0.7294 8,359
07/20/2018 0.405 0.48 0.405 0.48 25,955
07/19/2018 0.43 0.43 0.3925 0.41 29,600
07/18/2018 0.35 0.43 0.33 0.43 78,427
07/17/2018 0.44 0.495 0.3601 0.41 52,630
07/16/2018 0.642 0.65 0.4301 0.515 27,542
07/13/2018 0.59 0.7099 0.46 0.7099 51,055
07/12/2018 0.8 1.14 0.5 0.9347 81,278
07/11/2018 1.56 1.7 1 1.25 11,052
07/10/2018 2.05 3.44 1.55 2 6,518
07/09/2018 2.6 3.75 2.5 3.75 700
07/06/2018 2.75 3.75 2.75 3.75 397
07/05/2018 3.95 3.95 3.95 3.95 00
07/03/2018 3.95 3.95 3.95 3.95 00
07/02/2018 3.95 3.95 3.95 3.95 00
06/29/2018 3.95 3.95 3.95 3.95 00
06/28/2018 3.95 3.95 3.95 3.95 00
06/27/2018 3.95 3.95 3.95 3.95 00
06/26/2018 3.95 3.95 3.95 3.95 00
06/25/2018 3.95 3.95 3.95 3.95 00
06/22/2018 3.95 3.95 3.95 3.95 00
06/21/2018 3.22 3.95 3.22 3.95 218
06/20/2018 4 4 4 4 00
06/19/2018 4 4 4 4 00
06/18/2018 4 4 4 4 00
06/15/2018 4 4 4 4 721
06/14/2018 2.01 3.95 2.01 2.01 1,656
06/13/2018 3.97 3.97 3.97 3.97 00
06/12/2018 3.97 3.97 3.97 3.97 00
06/11/2018 3.97 3.97 3.97 3.97 00
06/08/2018 3.97 3.97 3.97 3.97 00
06/07/2018 1.97 3.97 1.97 3.97 763
06/06/2018 3.97 3.97 3.97 3.97 00
06/05/2018 3.97 3.97 3.97 3.97 00
06/04/2018 3 3.97 3 3.97 600
06/01/2018 2.5 3.5 2.5 3.5 300
05/31/2018 2.95 2.95 2.95 2.95 00
05/30/2018 2.95 2.95 2.95 2.95 00
05/29/2018 2.95 2.95 2.95 2.95 00
05/25/2018 2.4 2.95 2.4 2.95 481
05/24/2018 2.95 2.95 2.95 2.95 00
05/23/2018 2.5 2.95 2.5 2.95 1,534
05/22/2018 3 3 3 3 00
05/21/2018 3 3 3 3 00
05/18/2018 3 3 3 3 00
05/17/2018 3 3 3 3 00
05/16/2018 3 3 3 3 00
05/15/2018 3 3 3 3 00
05/14/2018 3 3 3 3 1,100
*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