Dark

INVA
Innoviva, Inc. Common Stock
stock NASDAQ

At Close

Oct 17, 2025 3:59:57 PM EDT

17.27USD+0.116%(+0.02)760,832

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 14, 2025 8:13:30 AM EDT

16.94USD-1.797%(-0.31)0

After-hours

Oct 17, 2025 4:00:30 PM EDT

17.27USD0.000%(0.00)916

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	17.1600	17.440000	17.1600	17.2700	+0.116%	760,832	0.000%
2025-10-16	17.4000	17.490000	17.1300	17.2500	-0.919%	835,036	+0.116%
2025-10-15	16.7400	17.480000	16.7400	17.4100	+4.376%	828,750	-0.804%
2025-10-14	16.7500	16.820000	16.5900	16.6800	-1.477%	714,911	+3.537%
2025-10-13	17.0000	17.030000	16.9100	16.9300	-2.477%	596,402	+2.008%
2025-10-10	17.5100	17.510000	17.2100	17.3600	-0.516%	534,752	-0.518%
2025-10-09	17.3900	17.655000	17.3400	17.4500	+0.461%	526,954	-1.032%
2025-10-08	17.2000	17.430000	17.0100	17.3700	+0.988%	599,578	-0.576%
2025-10-07	17.3500	17.360000	17.1200	17.2000	-1.263%	763,490	+0.407%
2025-10-06	17.5200	17.790000	17.1900	17.4200	-0.343%	958,814	-0.861%
2025-10-03	17.7000	17.785000	17.1800	17.4800	-0.991%	1,070,826	-1.201%
2025-10-02	18.0900	18.090000	17.6500	17.6550	-2.834%	653,660	-2.181%
2025-10-01	18.2500	18.505000	17.8900	18.1700	-0.438%	859,235	-4.953%
2025-09-30	18.3900	18.575000	17.5500	18.2500	-4.099%	1,175,407	-5.370%
2025-09-29	18.8100	19.130000	18.6950	19.0300	+0.901%	473,302	-9.249%
2025-09-26	18.7100	18.875000	18.5100	18.8600	+1.562%	513,819	-8.431%
2025-09-25	19.3700	19.370000	18.4600	18.5700	-1.954%	445,231	-7.001%
2025-09-24	19.0600	19.115000	18.7900	18.9400	-0.838%	370,022	-8.817%
2025-09-23	19.0100	19.205000	19.0100	19.1000	+0.315%	530,894	-9.581%
2025-09-22	19.3400	19.530000	18.9800	19.0400	-0.782%	1,274,840	-9.296%
2025-09-19	19.8800	20.060000	19.1600	19.1900	-3.519%	1,590,772	-10.005%
2025-09-18	19.4000	19.900000	19.3400	19.8900	+2.632%	544,981	-13.172%
2025-09-17	19.4300	19.660000	19.3000	19.3800	+0.207%	411,412	-10.888%
2025-09-16	19.6400	19.725000	19.2400	19.3400	-1.074%	1,144,728	-10.703%
2025-09-15	19.3100	19.735000	19.3100	19.5500	+0.929%	767,880	-11.662%
2025-09-12	19.3400	19.480000	19.1600	19.3700	-0.309%	623,909	-10.842%
2025-09-11	19.8600	19.975000	19.1100	19.4300	-2.214%	908,741	-11.117%
2025-09-10	20.2100	20.210000	19.7300	19.8700	-1.536%	577,121	-13.085%
2025-09-09	20.4500	20.475000	20.0900	20.1800	-1.369%	578,444	-14.420%
2025-09-08	20.4300	20.620000	20.2800	20.4600	-0.098%	588,727	-15.591%
2025-09-05	20.9400	20.970000	20.2800	20.4800	-2.103%	950,155	-15.674%
2025-09-04	20.9300	21.110000	20.7850	20.9200	+0.096%	608,828	-17.447%
2025-09-03	20.8100	21.065000	20.7500	20.9000	+0.096%	716,441	-17.368%
2025-09-02	20.5300	21.120000	20.5300	20.8800	+2.203%	881,367	-17.289%
2025-08-29	20.0300	20.480000	19.8700	20.4300	+1.997%	650,802	-15.467%
2025-08-28	19.8100	20.060000	19.6000	20.0300	+0.958%	510,842	-13.779%
2025-08-27	20.0300	20.270000	19.8000	19.8400	-0.452%	645,616	-12.954%
2025-08-26	19.8800	20.000000	19.6800	19.9300	+0.860%	698,418	-13.347%
2025-08-25	20.1500	20.310000	19.6550	19.7600	-1.960%	615,592	-12.601%
2025-08-22	20.1100	20.345000	19.9600	20.1550	+0.926%	521,178	-14.314%
2025-08-21	19.9600	20.260000	19.8650	19.9700	+0.100%	541,146	-13.520%
2025-08-20	20.6100	20.650000	19.8900	19.9500	-2.778%	515,962	-13.434%
2025-08-19	20.7800	20.900000	20.4400	20.5200	-1.251%	395,949	-15.838%
2025-08-18	21.0800	21.108900	20.4000	20.7800	-0.669%	1,293,442	-16.891%
2025-08-15	20.9500	21.130000	20.7600	20.9200	+0.192%	895,600	-17.447%
2025-08-14	20.5700	20.920000	20.5100	20.8800	+1.310%	900,552	-17.289%
2025-08-13	20.1800	20.630000	20.0600	20.6100	+2.588%	1,057,802	-16.206%
2025-08-12	19.6600	20.115000	19.5000	20.0900	+2.239%	1,147,926	-14.037%
2025-08-11	18.9600	20.040000	18.8850	19.6500	+7.143%	1,655,119	-12.112%
2025-08-08	18.4300	18.595000	18.2300	18.3400	-0.650%	612,967	-5.834%
2025-08-07	18.2600	18.970000	18.2100	18.4600	+1.151%	1,545,415	-6.446%
2025-08-06	18.3300	18.330000	17.8900	18.2500	-1.030%	675,247	-5.370%
2025-08-05	18.5500	18.575000	18.2700	18.4400	-0.807%	564,944	-6.345%
2025-08-04	18.5900	18.720000	18.4000	18.5900	-0.215%	543,702	-7.101%
2025-08-01	18.5700	18.735600	18.1900	18.6300	+2.532%	984,244	-7.300%
2025-07-31	18.2000	18.510000	18.1000	18.1700	-1.411%	608,936	-4.953%
2025-07-30	18.4300	18.690000	18.2800	18.4300	-0.163%	709,879	-6.294%
2025-07-29	18.5500	18.720000	18.3600	18.4600	-0.431%	474,988	-6.446%
2025-07-28	18.6800	18.982500	18.3300	18.5400	-0.962%	790,535	-6.850%
2025-07-25	18.9200	19.010000	18.6500	18.7200	-1.057%	885,574	-7.746%
2025-07-24	19.2900	19.320000	18.8700	18.9200	-1.867%	580,602	-8.721%
2025-07-23	19.3700	19.495000	19.0700	19.2800	0.000%	662,880	-10.425%
2025-07-22	19.5300	19.680000	19.1700	19.2800	-1.128%	616,269	-10.425%
2025-07-21	19.5700	19.690000	19.4075	19.5000	-0.358%	632,135	-11.436%
2025-07-18	20.0600	20.060000	19.3500	19.5700	-1.559%	898,044	-11.753%
2025-07-17	20.1700	20.580000	19.8800	19.8800	-1.827%	970,643	-13.129%
2025-07-16	20.0300	20.400000	20.0300	20.2500	+1.453%	923,144	-14.716%
2025-07-15	19.5500	19.990000	19.5400	19.9600	+1.941%	1,469,646	-13.477%
2025-07-14	19.2400	19.590000	19.1000	19.5800	+4.315%	1,259,801	-11.798%
2025-07-11	19.4000	19.400000	18.7500	18.7700	-1.522%	764,767	-7.991%
2025-07-10	19.0000	19.335000	18.9800	19.0600	-0.574%	702,629	-9.391%
2025-07-09	19.2500	19.395000	18.9150	19.1700	+0.577%	724,616	-9.911%
2025-07-08	18.9500	19.150000	18.9400	19.0600	+0.793%	949,632	-9.391%
2025-07-07	19.2300	19.440000	18.8700	18.9100	-1.562%	1,089,045	-8.673%
2025-07-03	19.5300	19.530000	19.0400	19.2100	-0.979%	617,656	-10.099%
2025-07-02	19.7600	19.870000	19.3650	19.4000	-1.971%	903,911	-10.979%
2025-07-01	20.1100	20.185000	19.7600	19.7900	-1.493%	694,593	-12.734%
2025-06-30	20.1000	20.270000	19.8900	20.0900	+0.651%	611,171	-14.037%
2025-06-27	20.5000	20.570000	19.6800	19.9600	-2.109%	3,000,995	-13.477%
2025-06-26	20.5100	20.650000	20.2200	20.3900	-0.439%	642,855	-15.302%
2025-06-25	20.7200	20.840000	20.3700	20.4800	-0.967%	821,023	-15.674%
2025-06-24	20.9500	21.969900	20.4600	20.6800	-0.672%	785,818	-16.489%
2025-06-23	21.0400	21.040000	20.4800	20.8200	-0.857%	885,713	-17.051%
2025-06-20	21.1200	21.590000	20.9200	21.0000	-2.144%	1,218,233	-17.762%
2025-06-18	21.4900	21.600000	21.3500	21.4600	+0.093%	644,160	-19.525%
2025-06-17	21.7900	21.970000	21.2400	21.4400	-1.651%	1,119,014	-19.450%
2025-06-16	21.6900	22.000000	21.5800	21.8000	+0.507%	986,936	-20.780%
2025-06-13	21.3200	21.930000	21.2200	21.6900	+1.355%	1,422,327	-20.378%
2025-06-12	21.3900	21.695000	21.2800	21.4000	+0.140%	1,442,946	-19.299%
2025-06-11	21.5000	21.730000	21.3500	21.3700	-0.743%	711,135	-19.186%
2025-06-10	21.6500	21.975000	21.5100	21.5300	-0.232%	1,055,409	-19.786%
2025-06-09	21.6000	21.790000	21.5500	21.5800	0.000%	1,349,549	-19.972%
2025-06-06	21.2100	21.600000	21.1650	21.5800	+1.937%	1,154,822	-19.972%
2025-06-05	20.9500	21.180000	20.7900	21.1700	+1.389%	1,059,243	-18.422%
2025-06-04	20.5900	20.960000	20.5550	20.8800	+1.359%	1,310,001	-17.289%
2025-06-03	20.1400	20.820000	20.1000	20.6000	+2.284%	1,218,188	-16.165%
2025-06-02	19.5300	20.329900	19.5100	20.1400	+2.913%	1,360,035	-14.250%
2025-05-30	19.4900	19.655000	19.4000	19.5700	+0.410%	872,004	-11.753%
2025-05-29	19.0900	19.550000	19.0290	19.4900	+1.935%	722,661	-11.390%
2025-05-28	19.0900	19.390000	19.0200	19.1200	-0.157%	836,010	-9.676%
2025-05-27	19.1100	19.265000	19.0100	19.1500	+0.949%	1,040,661	-9.817%
2025-05-23	18.7400	19.100000	18.6600	18.9700	+0.797%	808,594	-8.962%
2025-05-22	18.9200	19.020000	18.5900	18.8200	-0.686%	533,711	-8.236%
2025-05-21	18.7800	19.080000	18.7200	18.9500	+0.905%	665,457	-8.865%
2025-05-20	18.6100	18.875000	18.5700	18.7800	+0.805%	637,408	-8.040%
2025-05-19	18.5900	18.750000	18.5400	18.6300	+0.269%	392,616	-7.300%
2025-05-16	18.2800	18.750000	18.1300	18.5800	+1.364%	818,848	-7.051%
2025-05-15	18.0800	18.560000	18.0800	18.3300	+1.777%	635,968	-5.783%
2025-05-14	18.2700	18.370000	17.9900	18.0100	-1.369%	562,138	-4.109%
2025-05-13	18.5900	18.620000	18.0400	18.2600	-1.881%	682,498	-5.422%
2025-05-12	18.5700	18.720000	18.4800	18.6100	+0.269%	546,053	-7.200%
2025-05-09	18.6200	18.670000	18.4000	18.5600	-0.108%	445,892	-6.950%
2025-05-08	18.7600	18.770000	18.0500	18.5800	-0.854%	700,320	-7.051%
2025-05-07	18.7600	18.900000	18.6900	18.7400	+0.160%	453,846	-7.844%
2025-05-06	18.7100	18.770000	18.5100	18.7100	-0.160%	440,806	-7.696%
2025-05-05	18.7100	18.770000	18.6000	18.7400	+0.107%	430,208	-7.844%
2025-05-02	18.7900	18.850000	18.6400	18.7200	+0.375%	529,007	-7.746%
2025-05-01	18.6700	18.680000	18.3150	18.6500	-0.214%	522,577	-7.399%
2025-04-30	18.6000	18.780000	18.5600	18.6900	+0.918%	551,512	-7.598%
2025-04-29	18.3400	18.750000	18.2000	18.5200	+0.762%	573,247	-6.749%
2025-04-28	18.2800	18.395000	18.2350	18.3800	+0.768%	1,053,068	-6.039%
2025-04-25	18.3200	18.320000	18.0100	18.2400	-0.762%	419,440	-5.318%
2025-04-24	18.3700	18.570000	18.2600	18.3800	+0.054%	551,927	-6.039%
2025-04-23	18.5500	18.620000	18.2700	18.3700	-0.703%	515,762	-5.988%
2025-04-22	18.3500	18.520000	18.3000	18.5000	+1.204%	825,795	-6.649%
2025-04-21	18.1700	18.370000	18.0700	18.2800	+0.055%	748,254	-5.525%
2025-04-17	18.1200	18.370000	18.1200	18.2700	+0.995%	738,245	-5.473%
2025-04-16	18.1100	18.300000	17.9200	18.0900	-0.110%	688,891	-4.533%
2025-04-15	18.0000	18.279900	17.9200	18.1100	+0.723%	777,500	-4.638%
2025-04-14	17.6000	18.060000	17.4650	17.9800	+2.626%	1,717,656	-3.949%
2025-04-11	17.1800	17.725000	16.9000	17.5200	+2.456%	886,422	-1.427%
2025-04-10	17.2600	17.260000	16.6700	17.1000	-1.270%	1,189,782	+0.994%
2025-04-09	17.0000	17.650000	16.8400	17.3200	+0.406%	1,136,937	-0.289%
2025-04-08	17.7100	17.890000	16.9000	17.2500	-1.485%	1,286,452	+0.116%
2025-04-07	17.2200	17.835000	17.0800	17.5100	-1.185%	1,106,773	-1.371%
2025-04-04	17.8600	18.030000	17.2200	17.7200	-1.991%	990,128	-2.540%
2025-04-03	17.8300	18.170000	17.5400	18.0800	+0.055%	610,696	-4.480%
2025-04-02	17.8600	18.210000	17.8100	18.0700	+0.725%	666,048	-4.427%
2025-04-01	18.0500	18.140000	17.7750	17.9400	-1.048%	783,887	-3.735%
2025-03-31	18.1800	18.265000	17.8950	18.1300	-0.275%	633,821	-4.744%
2025-03-28	17.8800	18.340000	17.8400	18.1800	+1.678%	829,709	-5.006%
2025-03-27	17.4600	17.930000	17.3150	17.8800	+2.641%	1,162,583	-3.412%
2025-03-26	17.4400	17.680000	17.3500	17.4200	+0.230%	758,441	-0.861%
2025-03-25	17.2900	17.600000	17.2500	17.3800	+0.289%	673,320	-0.633%
2025-03-24	17.3800	17.415000	17.2300	17.3300	+0.347%	810,342	-0.346%
2025-03-21	17.1800	17.400000	17.1100	17.2700	+0.349%	2,809,674	0.000%
2025-03-20	17.2300	17.280000	17.0200	17.2100	-0.463%	530,877	+0.349%
2025-03-19	17.3100	17.350000	17.1500	17.2900	+0.058%	838,821	-0.116%
2025-03-18	17.4500	17.575000	17.2500	17.2800	-1.426%	786,609	-0.058%
2025-03-17	17.4100	17.860000	17.3625	17.5300	+0.805%	1,025,238	-1.483%
2025-03-14	17.3800	17.516800	17.3056	17.3900	0.000%	968,864	-0.690%
2025-03-13	17.4000	17.450000	17.0050	17.3900	-0.115%	3,273,499	-0.690%
2025-03-12	17.5800	17.635000	17.3700	17.4100	-1.248%	1,547,503	-0.804%
2025-03-11	17.5000	17.770000	17.4200	17.6300	+0.858%	807,251	-2.042%
2025-03-10	17.6000	17.905000	17.4000	17.4800	-0.907%	834,258	-1.201%
2025-03-07	17.7000	17.845000	17.5000	17.6400	+0.284%	1,235,240	-2.098%
2025-03-06	17.5000	17.640000	17.3500	17.5900	-0.114%	2,507,110	-1.819%
2025-03-05	17.5400	17.735000	17.4300	17.6100	+0.228%	767,126	-1.931%
2025-03-04	17.8100	18.190000	17.5400	17.5700	-1.237%	774,008	-1.707%
2025-03-03	17.7800	17.910000	17.5200	17.7900	-0.725%	624,397	-2.923%
2025-02-28	17.5800	17.990000	17.4600	17.9200	+2.108%	634,720	-3.627%
2025-02-27	18.0400	18.570000	17.5150	17.5500	-1.955%	955,464	-1.595%
2025-02-26	17.9200	18.090000	17.8000	17.9000	-0.721%	552,357	-3.520%
2025-02-25	17.9300	18.260000	17.9300	18.0300	-0.277%	511,374	-4.215%
2025-02-24	18.1700	18.350000	18.0500	18.0800	0.000%	378,989	-4.480%
2025-02-21	18.1800	18.264171	18.0400	18.0800	+0.055%	356,170	-4.480%
2025-02-20	17.9500	18.150000	17.9200	18.0700	+0.222%	315,053	-4.427%
2025-02-19	17.9300	18.200000	17.9300	18.0300	0.000%	282,181	-4.215%
2025-02-18	18.0300	18.140000	17.9700	18.0300	-0.277%	304,162	-4.215%
2025-02-14	18.2200	18.430000	18.0650	18.0800	-0.768%	258,966	-4.480%
2025-02-13	18.0400	18.325000	17.9500	18.2200	+1.335%	1,155,428	-5.214%
2025-02-12	17.9200	18.050000	17.8200	17.9800	-0.443%	300,398	-3.949%
2025-02-11	18.0800	18.080000	17.9000	18.0600	-0.769%	334,156	-4.374%
2025-02-10	18.4200	18.430000	18.1350	18.2000	-1.194%	312,600	-5.110%
2025-02-07	18.2200	18.430000	18.1700	18.4200	+0.876%	328,229	-6.243%
2025-02-06	18.2300	18.390000	18.1900	18.2600	+0.165%	328,249	-5.422%
2025-02-05	18.3600	18.480000	18.1650	18.2300	-0.491%	642,694	-5.266%
2025-02-04	18.3000	18.330000	18.1400	18.3200	-0.489%	634,971	-5.731%
2025-02-03	18.5700	18.600000	18.2800	18.4100	-1.234%	391,175	-6.192%
2025-01-31	18.8700	18.910000	18.4900	18.6400	-1.376%	497,053	-7.350%
2025-01-30	18.9400	19.060000	18.8100	18.9000	+0.053%	338,412	-8.624%
2025-01-29	18.7200	19.020000	18.6600	18.8900	+0.532%	350,644	-8.576%
2025-01-28	18.9000	19.030000	18.7100	18.7900	-1.001%	356,459	-8.089%
2025-01-27	18.7300	19.385000	18.7300	18.9800	+1.497%	760,719	-9.009%
2025-01-24	18.5300	18.799900	18.4200	18.7000	+0.700%	311,993	-7.647%
2025-01-23	18.4900	18.570000	18.1900	18.5700	+0.216%	380,304	-7.001%
2025-01-22	18.6700	18.790000	18.5200	18.5300	-1.173%	642,606	-6.800%
2025-01-21	18.6800	18.885000	18.6600	18.7500	+0.915%	618,940	-7.893%
2025-01-17	18.5200	18.610000	18.4400	18.5800	+0.705%	600,521	-7.051%
2025-01-16	18.1500	18.480000	18.0300	18.4500	+1.821%	1,789,561	-6.396%
2025-01-15	17.9000	18.240000	17.9000	18.1200	+2.489%	814,882	-4.691%
2025-01-14	17.5300	17.780000	17.4700	17.6800	+0.683%	840,862	-2.319%
2025-01-13	17.2700	17.570000	17.2350	17.5600	+1.620%	557,589	-1.651%
2025-01-10	17.1300	17.295000	17.1200	17.2800	-0.173%	428,739	-0.058%
2025-01-08	17.1600	17.340000	17.0100	17.3100	+0.174%	486,663	-0.231%
2025-01-07	17.3600	17.530000	17.2000	17.2800	-0.575%	423,873	-0.058%
2025-01-06	17.4600	17.500000	17.3400	17.3800	-0.799%	489,787	-0.633%
2025-01-03	17.4100	17.785000	17.3950	17.5200	+0.690%	601,128	-1.427%
2025-01-02	17.4700	17.580000	17.2600	17.4000	+0.288%	354,221	-0.747%
2024-12-31	17.4400	17.500000	17.2800	17.3500	-0.173%	543,008	-0.461%
2024-12-30	17.4700	17.530000	17.3417	17.3800	-0.969%	450,148	-0.633%
2024-12-27	17.5500	17.705000	17.4200	17.5500	-0.567%	490,577	-1.595%
2024-12-26	17.7800	17.818000	17.5900	17.6500	-0.731%	453,923	-2.153%
2024-12-24	17.8000	17.870000	17.6300	17.7800	-0.056%	204,346	-2.868%
2024-12-23	17.8500	17.980000	17.7600	17.7900	-0.280%	525,106	-2.923%
2024-12-20	17.7800	18.150000	17.7600	17.8400	-0.502%	2,060,805	-3.195%
2024-12-19	17.9800	18.230000	17.8700	17.9300	+0.056%	928,227	-3.681%
2024-12-18	18.3800	18.530000	17.8450	17.9200	-2.450%	784,819	-3.627%
2024-12-17	18.4200	18.590000	18.3500	18.3700	-0.271%	608,834	-5.988%
2024-12-16	18.6700	18.690000	18.3300	18.4200	-0.861%	478,243	-6.243%
2024-12-13	18.5000	18.615000	18.3500	18.5800	+0.162%	436,432	-7.051%
2024-12-12	18.8200	18.870000	18.5000	18.5500	-1.592%	648,141	-6.900%
2024-12-11	19.1000	19.200000	18.7500	18.8500	-0.789%	444,859	-8.382%
2024-12-10	19.2000	19.230000	18.8900	19.0000	-0.887%	715,379	-9.105%
2024-12-09	19.0500	19.280000	18.9500	19.1700	+0.630%	508,337	-9.911%
2024-12-06	19.0000	19.179000	18.8900	19.0500	+0.687%	359,441	-9.344%
2024-12-05	18.8500	18.980000	18.5500	18.9200	+0.265%	345,549	-8.721%
2024-12-04	18.9700	19.100000	18.8200	18.8700	-0.632%	436,149	-8.479%
2024-12-03	19.0800	19.150000	18.8300	18.9900	-0.680%	591,572	-9.057%
2024-12-02	19.0100	19.210000	18.7900	19.1200	+0.685%	790,558	-9.676%
2024-11-29	19.0500	19.180000	18.7850	18.9900	-0.315%	395,931	-9.057%
2024-11-27	19.1500	19.200000	18.9500	19.0500	-0.470%	443,555	-9.344%
2024-11-26	19.1400	19.240000	18.9300	19.1400	-0.261%	1,133,474	-9.770%
2024-11-25	19.2200	19.580000	19.1700	19.1900	+0.209%	882,173	-10.005%
2024-11-22	19.0900	19.295000	19.0000	19.1500	+0.472%	835,195	-9.817%
2024-11-21	19.2000	19.300000	18.9800	19.0600	-0.470%	654,803	-9.391%
2024-11-20	19.0900	19.220000	18.9700	19.1500	+0.314%	2,487,575	-9.817%
2024-11-19	18.8100	19.310000	18.7900	19.0900	+0.739%	591,531	-9.534%
2024-11-18	18.9100	19.190000	18.8550	18.9500	+0.265%	543,592	-8.865%
2024-11-15	19.2800	19.290000	18.7700	18.9000	-1.767%	614,706	-8.624%
2024-11-14	20.0100	20.220000	18.4000	19.2400	-4.279%	1,280,872	-10.239%
2024-11-13	21.2400	21.260000	20.0500	20.1000	-1.083%	660,408	-14.080%
2024-11-12	20.1000	21.280000	19.9700	20.3200	+0.994%	2,316,856	-15.010%
2024-11-11	20.2500	20.320000	20.0600	20.1200	-0.297%	511,490	-14.165%
2024-11-08	20.1200	20.320000	19.9476	20.1800	+0.900%	648,021	-14.420%
2024-11-07	19.8900	20.275000	19.7200	20.0000	+0.402%	784,053	-13.650%
2024-11-06	19.9500	20.290000	19.9200	19.9200	+2.522%	713,004	-13.303%
2024-11-05	19.3100	19.570000	19.2100	19.4300	+0.362%	327,149	-11.117%
2024-11-04	19.1700	19.480000	19.0800	19.3600	+0.519%	420,308	-10.795%
2024-11-01	19.6600	19.780000	19.0000	19.2600	-1.534%	440,117	-10.332%
2024-10-31	19.5800	19.720000	19.5000	19.5600	-0.761%	331,856	-11.708%
2024-10-30	19.7000	19.870000	19.6500	19.7100	-0.905%	311,090	-12.380%
2024-10-29	19.7900	19.930000	19.7600	19.8900	-0.201%	240,897	-13.172%
2024-10-28	19.7800	20.140000	19.7450	19.9300	+0.809%	266,617	-13.347%
2024-10-25	19.8000	20.010000	19.7200	19.7700	-0.152%	217,137	-12.645%
2024-10-24	19.7900	19.950000	19.7200	19.8000	-0.101%	296,037	-12.778%
2024-10-23	19.8900	19.980000	19.7600	19.8200	-0.751%	202,377	-12.866%
2024-10-22	19.7800	19.980000	19.7000	19.9700	+0.605%	323,612	-13.520%
2024-10-21	20.0200	20.020000	19.7800	19.8500	-0.899%	312,683	-12.997%
2024-10-18	20.1600	20.160000	19.8900	20.0300	-0.694%	212,823	-13.779%
2024-10-17	20.2200	20.370000	20.1350	20.1700	-0.198%	224,497	-14.378%
2024-10-16	19.9000	20.345000	19.7900	20.2100	+1.660%	387,637	-14.547%
2024-10-15	19.8300	20.160000	19.8100	19.8800	-0.050%	320,463	-13.129%
2024-10-14	19.8000	19.910000	19.7200	19.8900	+0.455%	2,041,066	-13.172%
2024-10-11	19.5200	19.875000	19.5100	19.8000	+1.591%	198,231	-12.778%
2024-10-10	19.5500	19.550000	19.2150	19.4900	-0.814%	306,428	-11.390%
2024-10-09	19.8700	19.890000	19.4100	19.6500	-0.908%	417,028	-12.112%
2024-10-08	19.8920	20.020000	19.7800	19.8300	+0.456%	350,988	-12.910%
2024-10-07	19.6800	20.000000	19.4400	19.7400	+0.356%	377,752	-12.513%
2024-10-04	19.5700	19.830000	19.5400	19.6700	+0.872%	280,103	-12.201%
2024-10-03	19.5600	19.700000	19.3100	19.5000	-0.307%	1,170,944	-11.436%
2024-10-02	19.3800	19.709000	19.3600	19.5600	+0.308%	262,933	-11.708%
2024-10-01	19.3100	19.610000	19.1600	19.5000	+0.984%	383,574	-11.436%
2024-09-30	19.2700	19.420000	19.1800	19.3100	-0.052%	390,277	-10.564%
2024-09-27	19.0500	19.630000	19.0500	19.3200	+2.006%	564,456	-10.611%
2024-09-26	18.8700	19.085000	18.8000	18.9400	+0.424%	387,799	-8.817%
2024-09-25	18.9400	18.960000	18.7950	18.8600	-0.212%	555,639	-8.431%
2024-09-24	18.9100	19.050000	18.7700	18.9000	-0.053%	1,036,887	-8.624%
2024-09-23	19.4500	19.460000	18.7300	18.9100	-2.324%	557,379	-8.673%
2024-09-20	19.6400	19.675000	19.2900	19.3600	-1.576%	1,488,050	-10.795%
2024-09-19	19.6900	19.790000	19.5425	19.6700	+0.665%	284,966	-12.201%
2024-09-18	19.6800	19.830000	19.4200	19.5400	-0.863%	392,987	-11.617%
2024-09-17	20.1100	20.120000	19.7100	19.7100	-1.647%	426,205	-12.380%
2024-09-16	19.9000	20.190000	19.9000	20.0400	+1.161%	354,417	-13.822%
2024-09-13	19.7180	19.870000	19.7100	19.8100	+1.020%	269,777	-12.822%
2024-09-12	19.4100	19.700000	19.3100	19.6100	+1.082%	371,329	-11.933%
2024-09-11	19.3900	19.450000	19.0200	19.4000	-0.411%	352,499	-10.979%
2024-09-10	19.2200	19.490000	19.1200	19.4800	+1.142%	456,704	-11.345%
2024-09-09	18.9900	19.420000	18.8800	19.2600	+0.996%	427,849	-10.332%
2024-09-06	19.3900	19.580000	18.8300	19.0700	-1.752%	663,718	-9.439%
2024-09-05	19.7400	19.849900	19.3100	19.4100	-1.422%	592,470	-11.025%
2024-09-04	19.5800	19.730000	19.3750	19.6900	+0.871%	655,937	-12.291%
2024-09-03	19.4100	19.750000	19.2300	19.5200	+0.722%	651,887	-11.527%
2024-08-30	19.1100	19.450000	19.1100	19.3800	+1.466%	430,471	-10.888%
2024-08-29	19.2000	19.290000	19.0900	19.1000	-0.365%	306,261	-9.581%
2024-08-28	19.0900	19.340000	19.0900	19.1700	+0.314%	294,023	-9.911%
2024-08-27	19.0100	19.260000	18.8300	19.1100	+0.898%	434,681	-9.628%
2024-08-26	19.0400	19.285000	18.9200	18.9400	+0.424%	605,214	-8.817%
2024-08-23	18.6900	19.000000	18.5800	18.8600	+1.180%	365,679	-8.431%
2024-08-22	18.5300	18.650000	18.4100	18.6400	+0.485%	415,163	-7.350%
2024-08-21	18.5600	18.630000	18.4000	18.5500	+0.324%	304,632	-6.900%
2024-08-20	18.5700	18.570000	18.3000	18.4900	-0.216%	275,591	-6.598%
2024-08-19	18.2500	18.600000	18.2500	18.5300	+0.926%	369,876	-6.800%
2024-08-16	18.4000	18.465000	18.2706	18.3600	-0.272%	301,255	-5.937%
2024-08-15	18.6100	18.750000	18.2600	18.4100	+0.272%	246,321	-6.192%
2024-08-14	18.5500	18.550000	18.3210	18.3600	-1.024%	243,168	-5.937%
2024-08-13	18.3400	18.740000	18.3200	18.5500	+1.644%	289,337	-6.900%
2024-08-12	18.2500	18.370000	18.1300	18.2500	-0.164%	229,842	-5.370%
2024-08-09	18.2800	18.380000	18.1000	18.2800	+0.164%	248,942	-5.525%
2024-08-08	18.3000	18.515000	18.1700	18.2500	+0.606%	193,167	-5.370%
2024-08-07	18.4400	18.440000	18.0000	18.1400	-1.252%	389,512	-4.796%
2024-08-06	18.3100	18.610000	17.9800	18.3700	+0.328%	486,719	-5.988%
2024-08-05	18.3600	18.570000	18.1300	18.3100	-4.036%	648,745	-5.680%
2024-08-02	18.8200	19.210000	18.6700	19.0800	-1.089%	458,810	-9.486%
2024-08-01	18.0100	19.440000	17.6000	19.2900	+2.389%	843,389	-10.472%
2024-07-31	19.0000	19.100000	18.6400	18.8400	-0.790%	483,129	-8.333%
2024-07-30	18.9900	19.060000	18.7100	18.9900	+0.636%	592,192	-9.057%
2024-07-29	18.5700	19.080000	18.4750	18.8700	+1.725%	905,126	-8.479%
2024-07-26	18.4400	18.700000	18.2769	18.5500	+1.979%	487,321	-6.900%
2024-07-25	17.8400	18.560000	17.8400	18.1900	+2.943%	872,249	-5.058%
2024-07-24	17.8200	17.890000	17.6300	17.6700	-0.842%	384,066	-2.264%
2024-07-23	17.6500	17.980000	17.5700	17.8200	+1.365%	672,482	-3.086%
2024-07-22	17.2900	17.675000	17.2200	17.5800	+2.269%	396,749	-1.763%
2024-07-19	17.2200	17.400000	17.1800	17.1900	+0.468%	375,306	+0.465%
2024-07-18	17.4400	17.440000	16.9000	17.1100	-2.005%	1,377,121	+0.935%
2024-07-17	17.0500	17.535000	17.0500	17.4600	+1.808%	894,895	-1.088%
2024-07-16	17.0000	17.240000	16.9400	17.1500	+1.780%	402,875	+0.700%
2024-07-15	16.8000	17.040000	16.7500	16.8500	+0.717%	359,255	+2.493%
2024-07-12	16.9500	17.240000	16.7100	16.7300	-0.239%	443,188	+3.228%
2024-07-11	16.9500	17.020000	16.7700	16.7700	-0.060%	386,737	+2.982%
2024-07-10	16.6000	16.890000	16.5950	16.7800	+1.084%	423,176	+2.920%
2024-07-09	16.4900	16.725000	16.4800	16.6000	+1.035%	438,617	+4.036%
2024-07-08	16.4400	16.645000	16.3800	16.4300	+0.428%	505,666	+5.113%
2024-07-05	16.2600	16.420000	16.2100	16.3600	+0.184%	304,466	+5.562%
2024-07-03	16.4300	16.560000	16.1850	16.3300	-1.030%	157,121	+5.756%
2024-07-02	16.4600	16.605000	16.3700	16.5000	0.000%	287,138	+4.667%
2024-07-01	16.3300	16.690000	16.1800	16.5000	+0.610%	435,280	+4.667%
2024-06-28	16.2400	16.400000	16.0800	16.4000	+1.235%	763,189	+5.305%
2024-06-27	16.3300	16.340000	16.0400	16.2000	-0.491%	334,520	+6.605%
2024-06-26	16.0800	16.300000	16.0100	16.2800	+0.867%	280,090	+6.081%
2024-06-25	15.9500	16.140000	15.9450	16.1400	+0.875%	315,855	+7.001%
2024-06-24	15.9900	16.160000	15.9900	16.0000	+0.629%	367,471	+7.938%
2024-06-21	16.1300	16.219900	15.7000	15.9000	-1.058%	2,034,012	+8.616%
2024-06-20	16.1400	16.350000	16.0400	16.0700	-0.925%	1,678,978	+7.467%
2024-06-18	16.4100	16.495000	16.2100	16.2200	+0.371%	394,390	+6.473%
2024-06-17	15.8500	16.345000	15.8500	16.1600	+1.571%	432,321	+6.869%
2024-06-14	15.9300	15.950000	15.7400	15.9100	-0.500%	321,598	+8.548%
2024-06-13	15.8200	16.075000	15.6900	15.9900	+0.566%	322,598	+8.005%
2024-06-12	16.1500	16.250000	15.8850	15.9000	0.000%	438,107	+8.616%
2024-06-11	15.8300	15.975000	15.7350	15.9000	-0.251%	328,367	+8.616%
2024-06-10	15.9600	15.960000	15.5550	15.9400	-1.239%	483,627	+8.344%
2024-06-07	16.2600	16.360000	15.9600	16.1400	-1.405%	463,416	+7.001%
2024-06-06	15.9800	16.400000	15.9800	16.3700	+2.057%	376,353	+5.498%
2024-06-05	16.0600	16.060000	15.8800	16.0400	+0.627%	272,332	+7.668%
2024-06-04	15.8700	16.010000	15.8000	15.9400	+0.252%	341,378	+8.344%
2024-06-03	15.8500	16.016700	15.7000	15.9000	+0.697%	351,493	+8.616%
2024-05-31	15.5000	15.830000	15.3700	15.7900	+2.866%	478,799	+9.373%
2024-05-30	15.4000	15.480000	15.3200	15.3500	+0.065%	295,166	+12.508%
2024-05-29	15.4000	15.510000	15.2000	15.3400	-1.287%	403,191	+12.581%
2024-05-28	15.7900	15.865000	15.5400	15.5400	-1.521%	294,312	+11.133%
2024-05-24	15.8800	15.880000	15.7200	15.7800	-0.063%	260,363	+9.442%
2024-05-23	16.0600	16.060000	15.6700	15.7900	-1.803%	391,531	+9.373%
2024-05-22	16.0700	16.220000	15.8800	16.0800	-0.433%	415,522	+7.400%
2024-05-21	16.1100	16.155000	15.9700	16.1500	+0.124%	310,296	+6.935%
2024-05-20	16.0300	16.280000	16.0000	16.1300	+0.939%	457,181	+7.068%
2024-05-17	16.0300	16.090000	15.8500	15.9800	0.000%	399,445	+8.073%
2024-05-16	15.8200	16.050000	15.7950	15.9800	+0.884%	744,739	+8.073%
2024-05-15	16.1500	16.210000	15.6700	15.8400	-1.676%	1,035,577	+9.028%
2024-05-14	16.2600	16.520000	15.7700	16.1100	-0.494%	741,307	+7.200%
2024-05-13	15.7100	16.350000	15.6200	16.1900	+3.782%	799,343	+6.671%
2024-05-10	15.3600	15.800000	15.3450	15.6000	+2.027%	751,869	+10.705%
2024-05-09	15.6600	15.740000	15.1550	15.2900	-1.735%	508,230	+12.950%
2024-05-08	15.5200	15.630000	15.3750	15.5600	+0.193%	326,901	+10.990%
2024-05-07	15.6200	15.715000	15.5200	15.5300	+0.518%	392,240	+11.204%
2024-05-06	15.1200	15.555000	15.0700	15.4500	+1.645%	357,348	+11.780%
2024-05-03	15.5300	15.629900	15.1300	15.2000	-1.106%	424,054	+13.618%
2024-05-02	15.2400	15.370000	15.0900	15.3700	+0.919%	397,569	+12.362%
2024-05-01	15.1800	15.335000	15.0100	15.2300	+0.794%	343,563	+13.395%
2024-04-30	15.5300	15.530000	14.9450	15.1100	-2.767%	694,902	+14.295%
2024-04-29	15.2300	15.600000	15.1150	15.5400	+1.835%	567,628	+11.133%

.dark-mode .KYqb48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYqb48{ color: #333333; background-color: white; border: 2px solid #333333; }INVAInnoviva, Inc. Common Stockstock NASDAQ

INVA
Innoviva, Inc. Common Stock
stock NASDAQ