© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Inventiva S.A. (IVA) stock declined over -2.78%, trading at $5.25 on NASDAQ, down from the previous close of $5.40. The stock opened at $5.36, fluctuating between $5.20 and $5.44 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2026 | 5.33 | 5.44 | 5.20 | 5.25 | 142.1K |
| Apr 21, 2026 | 5.59 | 5.60 | 5.36 | 5.40 | 164.86K |
| Apr 20, 2026 | 5.71 | 5.80 | 5.58 | 5.59 | 219.69K |
| Apr 17, 2026 | 5.73 | 5.79 | 5.64 | 5.67 | 446.89K |
| Apr 16, 2026 | 5.59 | 5.71 | 5.52 | 5.63 | 567.44K |
| Apr 14, 2026 | 5.20 | 5.62 | 5.02 | 5.51 | 1.77M |
| Apr 13, 2026 | 5.18 | 5.27 | 4.93 | 5.01 | 397.96K |
| Apr 10, 2026 | 5.41 | 5.48 | 5.19 | 5.26 | 728.39K |
| Apr 09, 2026 | 5.22 | 5.67 | 5.16 | 5.50 | 335.65K |
| Apr 08, 2026 | 5.54 | 5.54 | 5.26 | 5.30 | 226.7K |
| Apr 07, 2026 | 5.57 | 5.57 | 5.20 | 5.34 | 260.75K |
| Apr 06, 2026 | 5.49 | 5.70 | 5.37 | 5.67 | 1.02M |
| Apr 02, 2026 | 5.29 | 5.64 | 5.27 | 5.47 | 321.34K |
| Apr 01, 2026 | 5.53 | 5.76 | 5.21 | 5.43 | 641.55K |
| Mar 31, 2026 | 5.21 | 5.82 | 5.21 | 5.55 | 954.18K |
| Mar 30, 2026 | 5.73 | 5.73 | 5.39 | 5.48 | 285.86K |
| Mar 27, 2026 | 5.93 | 5.98 | 5.70 | 5.72 | 179.75K |
| Mar 25, 2026 | 6.08 | 6.23 | 6.00 | 6.02 | 181.26K |
| Mar 24, 2026 | 5.94 | 6.12 | 5.91 | 6.02 | 69.61K |
| Mar 23, 2026 | 6.16 | 6.22 | 5.98 | 6.08 | 251.59K |
Inventiva S.A., a clinical-stage biopharmaceutical company, focuses on the development of oral small molecule therapies for the treatment of non-alcoholic steatohepatitis (NASH), mucopolysaccharidoses (MPS), and other diseases. Its lead product candidate is Lanifibranor, which has completed Phase IIb clinical trial to treat NASH. The company also develops Odiparcil, which has completed Phase IIa clinical trial for the treatment of MPS VI subtype disease. In addition, it has a pipeline of earlier stage programs in oncology and other diseases. The company has strategic collaboration with AbbVie for the treatment of autoimmune diseases; and Boehringer Ingelheim International GmbH for developing new treatments for idiopathic pulmonary fibrosis. Inventiva S.A. was founded in 2011 and is based in Daix, France.
| Employees | 114 |
| Beta | 0.92 |
| Sales or Revenue | $17.48M |
| 5Y Sales Change% | 1.476% |
| Fiscal Year Ends | December |
| Sector | Healthcare |
| Industry | Biotechnology |