Italia markets closed

Innoviva, Inc. (INVA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,26+0,27 (+1,80%)
Alla chiusura: 04:00PM EDT
15,26 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202415,0115,2815,0115,2615,26279.142
25 apr 202415,0815,0914,9014,9914,99662.200
24 apr 202415,1815,3015,0415,1615,16529.700
23 apr 202414,9515,3514,8915,1715,171.492.800
22 apr 202414,9815,1614,8314,9314,93777.100
19 apr 202414,6915,0214,6914,9514,95635.900
18 apr 202414,4914,7114,4414,6914,69636.400
17 apr 202414,4814,6314,3514,4814,48520.600
16 apr 202414,4014,5514,3314,4714,47499.200
15 apr 202414,5814,7314,3614,4014,40552.400
12 apr 202414,6814,6814,4914,6314,63456.000
11 apr 202414,6614,7414,5314,7114,71343.300
10 apr 202414,5114,7114,4614,6014,60641.700
09 apr 202414,7614,8814,6814,7214,72331.400
08 apr 202414,6914,7914,5914,7314,73444.900
05 apr 202414,6214,7414,5114,6614,66873.400
04 apr 202414,9315,0314,5714,6614,66523.200
03 apr 202414,7414,8214,3314,8114,811.238.000
02 apr 202415,1615,2514,7614,8014,80721.800
01 apr 202415,3015,3015,0115,2115,21523.900
28 mar 202415,2315,3915,1315,2415,24490.200
27 mar 202415,1015,3815,0515,2915,29370.300
26 mar 202415,1515,2514,9714,9814,98527.000
25 mar 202415,1315,2815,0715,0915,09386.600
22 mar 202415,0615,1115,0015,0915,09888.900
21 mar 202414,8615,1514,8214,9914,99683.900
20 mar 202414,5814,8114,4814,7914,79369.900
19 mar 202414,6114,7614,5514,6314,63483.000
18 mar 202414,8314,9914,5514,5614,561.015.900
15 mar 202414,6414,8914,6314,8614,862.777.900
14 mar 202414,7114,8414,6514,7214,72905.800
13 mar 202414,7814,8914,6914,7514,75654.300
12 mar 202414,7314,8814,6214,8214,82694.000
11 mar 202414,7314,9414,6314,7914,79613.000
08 mar 202415,1215,3414,8014,8414,84990.700
07 mar 202415,2115,3115,0315,0815,081.349.700
06 mar 202414,9915,3314,9715,1815,18659.100
05 mar 202415,2115,2614,7214,8814,88953.900
04 mar 202415,1915,4514,9715,2615,261.015.200
01 mar 202416,6616,6615,1615,2415,241.475.300
29 feb 202415,5115,5115,1015,2815,28597.000
28 feb 202415,3115,6115,2215,3515,35515.800
27 feb 202415,5515,5515,3115,3715,371.311.900
26 feb 202415,4515,6615,2715,5215,521.428.100
23 feb 202415,5715,6415,3515,4815,48759.300
22 feb 202415,5815,6315,3615,4815,48822.100
21 feb 202415,7215,8015,5115,6715,67720.400
20 feb 202415,8015,9815,7515,8015,80391.600
16 feb 202415,9415,9715,7815,8615,86472.600
15 feb 202415,7116,1515,7116,0016,00619.800
14 feb 202415,5815,8715,4715,8015,80552.500
13 feb 202415,5315,6415,3615,4815,48541.000
12 feb 202415,6515,7915,3915,7115,71587.700
09 feb 202415,5915,7015,4415,6915,69463.800
08 feb 202415,4915,6415,3715,6015,60396.700
07 feb 202415,8115,8115,4815,5315,53463.500
06 feb 202415,8516,0515,8115,8915,89371.400
05 feb 202415,8515,9715,6515,8215,82573.700
02 feb 202416,2016,2815,8815,9015,90637.100
01 feb 202416,2516,5316,1316,2916,29500.100
31 gen 202416,5416,5816,1316,2016,20527.300
30 gen 202416,6816,7216,4416,4716,47254.900
29 gen 202416,3816,7616,3516,7516,75597.300
26 gen 202416,6716,7216,4316,4516,45239.100
25 gen 202416,4416,5516,3116,5216,52750.100
24 gen 202416,7416,7416,3116,3416,34392.800
23 gen 202416,8316,8416,5716,6716,67368.100
22 gen 202416,3616,7916,3016,7716,77446.800
19 gen 202416,1116,2615,9316,2616,26389.300
18 gen 202416,1616,1716,0116,0516,05316.400
17 gen 202416,2616,3216,0416,1016,10951.900
16 gen 202416,2816,4416,0716,4216,42900.200
12 gen 202416,5416,5416,2716,3716,37297.500
11 gen 202416,5316,5615,3616,4116,41570.200
10 gen 202416,4416,6816,2516,6616,66448.300
09 gen 202416,4416,5416,3216,4516,45623.000
08 gen 202416,5316,5916,2316,4816,48737.500
05 gen 202416,7816,8016,5716,5816,58788.800
04 gen 202416,5616,8616,4516,7816,781.198.400
03 gen 202416,4116,5416,3016,4516,45638.400
02 gen 202415,9416,4515,7916,3716,37464.300
29 dic 202316,1616,2116,0016,0416,04363.200
28 dic 202316,2116,3616,1516,2116,21352.200
27 dic 202316,2716,3916,1916,2716,27344.200
26 dic 202316,2216,3616,1716,2716,27363.500
22 dic 202316,2616,4316,1816,2216,22452.900
21 dic 202316,0216,2315,9516,2116,21760.500
20 dic 202315,9916,1115,8915,9715,97625.500
19 dic 202315,7515,9815,7115,9315,93627.600
18 dic 202315,5315,6915,2515,6615,66615.800
15 dic 202315,3815,6315,1915,4915,495.591.300
14 dic 202315,8415,8615,0315,3815,381.369.700
13 dic 202315,5515,8015,4115,7015,701.150.000
12 dic 202315,3115,7515,2215,6015,60729.800
11 dic 202315,1415,3214,9315,3015,30895.100
08 dic 202314,7415,1414,6915,1215,121.093.800
07 dic 202314,4214,7814,2514,7614,76842.800
06 dic 202314,7114,7714,4114,4414,44718.600
05 dic 202314,3214,7614,0514,6914,691.866.600
04 dic 202313,9414,4413,9414,3914,39670.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...