Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

INVA

Innoviva Inc

$14.51 0.10 (0.69%)
16:35 EDT INVA Stock Quote Delayed 15 Minutes
  • INVA Stock Chart
  • Historical INVA Prices
Dividend & Yield:       N/A (N/A)
P/E:       11.25
Market Cap:       1.47B
EPS:       1.29
Volume:       1.15M
Day's Range:       14.36 - 14.66
52wk Range:       13.07 - 20.54
Previous Close:       14.51
Historical Data for INVA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 14.45 14.66 14.36 1,145,425 14.51 0.10   0.69%
05/23/19 14.42 14.68 14.33 1,043,271 14.41 -0.13   -0.89%
05/22/19 14.45 14.73 14.33 659,496 14.54 0.04   0.28%
05/21/19 14.26 14.67 14.26 2,125,295 14.50 0.29   2.04%
05/20/19 14.56 14.58 14.14 1,410,618 14.21 -0.39   -2.67%
05/17/19 14.67 14.82 14.54 741,800 14.60 -0.22   -1.48%
05/16/19 14.73 14.99 14.73 1,895,323 14.82 0.11   0.75%
05/15/19 14.55 14.73 14.41 1,926,244 14.71 0.11   0.75%
05/14/19 14.29 14.63 14.25 862,084 14.60 0.42   2.96%
05/13/19 14.37 14.50 14.11 1,749,474 14.18 -0.38   -2.61%
05/10/19 14.55 14.63 14.37 1,229,800 14.56 -0.06   -0.41%
05/09/19 14.55 14.69 14.38 1,036,905 14.62 -0.04   -0.27%
05/08/19 14.87 14.98 14.60 893,384 14.66 -0.22   -1.48%
05/07/19 14.86 15.27 14.78 2,170,457 14.88 -0.07   -0.47%
05/06/19 14.58 14.97 14.51 877,762 14.95 0.22   1.49%
05/03/19 14.93 15.04 14.70 920,100 14.73 -0.21   -1.41%
05/02/19 13.92 14.96 13.66 1,249,328 14.94 0.99   7.10%
05/01/19 13.99 14.11 13.71 881,798 13.95 -0.08   -0.57%
04/30/19 13.83 14.07 13.70 1,123,799 14.03 0.26   1.89%
04/29/19 13.83 13.94 13.76 471,643 13.77 -0.01   -0.07%
04/26/19 13.67 13.90 13.52 643,700 13.78 0.19   1.40%
04/25/19 13.63 13.75 13.43 805,686 13.59 -0.13   -0.95%
04/24/19 13.83 13.89 13.09 1,206,462 13.72 -0.05   -0.36%
04/23/19 13.43 13.80 13.34 852,925 13.77 0.34   2.53%
04/22/19 13.11 13.62 13.07 735,571 13.43 0.33   2.52%
04/18/19 13.37 13.42 13.07 637,400 13.10 -0.27   -2.02%
04/17/19 13.81 13.81 13.19 1,128,081 13.37 -0.41   -2.98%
04/16/19 13.84 13.88 13.70 424,987 13.78 -0.01   -0.07%
04/15/19 14.05 14.17 13.61 494,804 13.79 -0.23   -1.64%
04/12/19 14.09 14.18 13.94 725,700 14.02 -0.01   -0.07%
04/11/19 14.24 14.25 13.92 506,362 14.03 -0.19   -1.34%
04/10/19 14.11 14.28 14.09 448,803 14.22 0.08   0.57%
04/09/19 14.36 14.47 14.14 545,296 14.14 -0.23   -1.60%
04/08/19 14.44 14.51 14.24 777,989 14.37 -0.10   -0.69%
04/05/19 14.30 14.55 14.24 1,299,400 14.47 0.18   1.26%
04/04/19 13.95 14.41 13.94 843,009 14.29 0.37   2.66%
04/03/19 13.84 14.01 13.78 380,998 13.92 0.10   0.72%
04/02/19 14.00 14.02 13.77 731,658 13.82 -0.20   -1.43%
04/01/19 14.09 14.27 13.86 827,299 14.02 -0.01   -0.07%
03/29/19 13.98 14.13 13.89 1,070,700 14.03 0.07   0.50%
03/28/19 13.73 14.12 13.73 562,544 13.96 0.27   1.97%
03/27/19 14.04 14.07 13.62 668,845 13.69 -0.36   -2.56%
03/26/19 13.80 14.15 13.67 1,213,304 14.05 0.31   2.26%
03/25/19 13.71 13.87 13.55 735,236 13.74 0.00   0.00%
03/22/19 13.89 14.08 13.67 875,200 13.74 -0.21   -1.51%
03/21/19 13.67 14.08 13.65 514,174 13.95 0.02   0.14%
03/20/19 14.16 14.24 13.93 798,746 13.93 -0.23   -1.62%
03/19/19 14.25 14.40 14.12 417,865 14.16 -0.02   -0.14%
03/18/19 14.15 14.38 14.03 579,345 14.18 0.02   0.14%
03/15/19 14.47 14.47 13.97 1,360,500 14.16 0.02   0.14%
03/14/19 14.24 14.37 14.09 699,218 14.14 -0.12   -0.84%
03/13/19 14.29 14.67 14.25 919,880 14.26 -0.02   -0.14%
03/12/19 14.12 14.45 14.10 685,951 14.28 0.14   0.99%
03/11/19 14.02 14.23 13.89 559,226 14.14 0.13   0.93%
03/08/19 14.13 14.21 13.62 832,500 14.01 -0.20   -1.41%
03/07/19 14.37 14.49 14.13 646,639 14.21 -0.19   -1.32%
03/06/19 14.71 14.71 14.35 923,131 14.40 -0.25   -1.71%
03/05/19 14.81 15.05 14.61 976,452 14.65 -0.18   -1.21%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?