Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innoviva Inc (NQ: INVA )

15.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.67 10.78 10.23 10.53 1,161,488 -0.10(-0.94%)
Jun 29, 2016 10.36 10.73 10.04 10.63 952,451 +0.46(+4.52%)
Jun 28, 2016 10.07 10.34 9.920 10.17 1,048,741 +0.26(+2.62%)
Jun 27, 2016 10.17 10.32 9.780 9.910 645,916 -0.41(-3.97%)
Jun 24, 2016 10.82 11.12 10.25 10.32 1,141,422 -0.90(-8.02%)
Jun 23, 2016 11.15 11.27 10.95 11.22 634,675 +0.20(+1.81%)
Jun 22, 2016 10.87 11.35 10.83 11.02 780,650 +0.11(+1.01%)
Jun 21, 2016 11.13 11.19 10.85 10.91 596,960 -0.27(-2.42%)
Jun 20, 2016 11.11 11.62 11.02 11.18 729,930 +0.16(+1.45%)
Jun 17, 2016 11.23 11.34 10.94 11.02 1,416,599 -0.21(-1.83%)
Jun 16, 2016 11.14 11.23 10.86 11.22 389,856 +0.06(+0.58%)
Jun 15, 2016 11.19 11.31 11.02 11.16 370,331 -0.04(-0.36%)
Jun 14, 2016 10.84 11.26 10.80 11.20 593,472 +0.27(+2.47%)
Jun 13, 2016 11.27 11.53 10.89 10.93 539,083 -0.42(-3.70%)
Jun 10, 2016 11.44 11.51 11.17 11.35 683,418 -0.21(-1.82%)
Jun 09, 2016 11.35 11.74 11.33 11.56 742,095 +0.09(+0.78%)
Jun 08, 2016 11.35 11.59 11.03 11.47 584,402 +0.12(+1.06%)
Jun 07, 2016 11.41 11.50 11.28 11.35 336,802 -0.09(-0.79%)
Jun 06, 2016 11.26 11.50 11.10 11.44 433,585 +0.20(+1.78%)
Jun 03, 2016 11.54 11.58 11.23 11.24 624,698 -0.29(-2.52%)
Jun 02, 2016 11.22 11.56 11.22 11.53 901,250 +0.27(+2.40%)
Jun 01, 2016 11.28 11.34 11.03 11.26 906,039 -0.02(-0.18%)
May 31, 2016 11.26 11.44 11.10 11.28 866,824 +0.13(+1.17%)
May 27, 2016 11.31 11.15 11.15 11.15 467,600 -0.20(-1.76%)
May 26, 2016 11.68 11.78 11.16 11.35 931,757 -0.27(-2.32%)
May 25, 2016 11.52 11.77 11.39 11.62 518,557 +0.18(+1.57%)
May 24, 2016 11.01 11.67 10.96 11.44 1,271,384 +0.49(+4.47%)
May 23, 2016 11.13 11.22 10.72 10.95 381,518 -0.14(-1.26%)
May 20, 2016 10.83 11.29 10.75 11.09 440,846 +0.28(+2.59%)
May 19, 2016 10.66 10.96 10.52 10.81 357,074 +0.00(+0.00%)
May 18, 2016 10.47 10.99 10.47 10.81 527,208 +0.24(+2.27%)
May 17, 2016 10.57 10.84 10.46 10.57 809,853 -0.09(-0.84%)
May 16, 2016 10.75 10.96 10.46 10.66 761,782 -0.04(-0.37%)
May 13, 2016 10.61 10.84 10.48 10.70 827,630 -0.05(-0.47%)
May 12, 2016 11.12 11.20 10.70 10.75 631,749 -0.38(-3.41%)
May 11, 2016 11.29 11.45 11.12 11.13 453,486 -0.18(-1.59%)
May 10, 2016 11.77 11.93 11.30 11.31 853,581 -0.39(-3.33%)
May 09, 2016 11.64 11.86 11.58 11.70 441,980 -0.12(-1.02%)
May 06, 2016 11.54 11.85 11.41 11.82 631,203 +0.29(+2.52%)
May 05, 2016 11.59 11.72 11.39 11.53 276,644 -0.08(-0.69%)
May 04, 2016 11.70 11.84 11.45 11.61 415,730 -0.13(-1.11%)
May 03, 2016 11.96 12.18 11.72 11.74 575,792 -0.27(-2.25%)
May 02, 2016 12.40 12.41 11.39 12.01 1,269,279 -0.33(-2.67%)
Apr 29, 2016 12.68 13.07 11.95 12.34 918,429 -0.01(-0.08%)
Apr 28, 2016 12.43 12.70 12.20 12.35 827,402 -0.12(-0.96%)
Apr 27, 2016 13.70 13.71 12.33 12.47 1,168,340 -1.17(-8.58%)
Apr 26, 2016 13.89 13.94 13.56 13.64 462,086 -0.09(-0.66%)
Apr 25, 2016 13.76 13.85 13.55 13.73 307,888 -0.02(-0.15%)
Apr 22, 2016 13.70 13.99 13.53 13.75 429,308 +0.00(+0.00%)
Apr 21, 2016 13.73 13.94 13.66 13.75 507,622 -0.01(-0.07%)
Apr 20, 2016 13.70 14.15 13.59 13.76 402,334 -0.01(-0.07%)
Apr 19, 2016 13.59 14.08 13.54 13.77 559,288 +0.04(+0.29%)
Apr 18, 2016 13.33 13.79 13.21 13.73 527,804 +0.33(+2.46%)
Apr 15, 2016 13.36 13.47 13.13 13.40 615,606 +0.10(+0.75%)
Apr 14, 2016 13.20 13.42 12.88 13.30 489,457 +0.14(+1.06%)
Apr 13, 2016 13.13 13.39 12.98 13.16 880,641 +0.07(+0.53%)
Apr 12, 2016 12.89 13.18 12.55 13.09 378,087 +0.17(+1.32%)
Apr 11, 2016 13.25 13.48 12.82 12.92 395,856 -0.26(-1.97%)
Apr 08, 2016 13.52 13.52 13.07 13.18 388,128 -0.25(-1.86%)
Apr 07, 2016 13.46 13.69 13.32 13.43 922,176 -0.07(-0.52%)
Apr 06, 2016 13.24 13.76 13.16 13.50 554,676 +0.23(+1.73%)
Apr 05, 2016 13.12 13.47 12.79 13.27 506,873 +0.06(+0.45%)
Apr 04, 2016 12.90 13.45 12.88 13.21 849,766 +0.38(+2.96%)
Apr 01, 2016 12.48 13.00 12.29 12.83 1,039,476 +0.24(+1.91%)
Mar 31, 2016 12.40 12.73 12.36 12.59 768,510 +0.21(+1.70%)
Mar 30, 2016 12.41 12.61 12.10 12.38 1,337,283 +0.09(+0.73%)
Mar 29, 2016 11.55 12.30 11.42 12.29 1,366,731 +0.64(+5.49%)
Mar 28, 2016 11.92 12.09 11.34 11.65 979,179 -0.19(-1.60%)
Mar 24, 2016 11.63 11.84 11.84 11.84 534,300 +0.08(+0.68%)
Mar 23, 2016 12.32 12.43 11.70 11.76 522,754 -0.44(-3.61%)
Mar 22, 2016 12.11 12.36 11.89 12.20 541,734 +0.08(+0.66%)
Mar 21, 2016 12.18 12.45 11.98 12.12 431,474 -0.11(-0.90%)
Mar 18, 2016 11.24 12.32 11.21 12.23 2,131,441 +1.07(+9.59%)
Mar 17, 2016 11.23 11.36 11.02 11.16 632,079 -0.10(-0.89%)
Mar 16, 2016 11.37 11.63 11.02 11.26 584,804 -0.10(-0.88%)
Mar 15, 2016 12.16 12.27 11.22 11.36 670,687 -0.90(-7.34%)
Mar 14, 2016 12.25 12.59 11.67 12.26 842,905 -0.16(-1.29%)
Mar 11, 2016 12.14 12.44 11.96 12.42 541,033 +0.37(+3.07%)
Mar 10, 2016 12.30 12.33 11.04 12.05 309,109 -0.15(-1.23%)
Mar 09, 2016 12.04 12.31 11.82 12.20 660,919 +0.21(+1.75%)
Mar 08, 2016 12.51 12.51 11.99 11.99 366,054 -0.54(-4.31%)
Mar 07, 2016 11.98 12.60 11.95 12.53 523,964 +0.51(+4.24%)
Mar 04, 2016 12.17 12.41 11.84 12.02 407,983 -0.11(-0.91%)
Mar 03, 2016 11.95 12.31 11.89 12.13 420,235 +0.20(+1.68%)
Mar 02, 2016 11.58 12.06 11.14 11.93 726,582 +0.45(+3.92%)
Mar 01, 2016 11.74 11.94 11.13 11.48 1,277,491 -0.24(-2.05%)
Feb 29, 2016 11.51 12.01 11.04 11.72 607,897 +0.10(+0.86%)
Feb 26, 2016 11.63 11.92 11.52 11.62 380,611 +0.09(+0.78%)
Feb 25, 2016 11.45 11.60 10.92 11.53 325,091 +0.09(+0.79%)
Feb 24, 2016 11.24 11.56 10.80 11.44 538,893 +0.02(+0.18%)
Feb 23, 2016 11.25 11.72 11.16 11.42 529,289 +0.15(+1.33%)
Feb 22, 2016 12.50 12.50 10.84 11.27 1,131,735 -1.01(-8.22%)
Feb 19, 2016 11.91 12.49 11.69 12.28 573,347 +0.31(+2.59%)
Feb 18, 2016 12.84 12.99 11.89 11.97 894,178 -0.88(-6.85%)
Feb 17, 2016 12.71 13.21 12.70 12.85 708,803 +0.21(+1.66%)
Feb 16, 2016 12.48 12.89 12.09 12.64 1,089,551 +0.65(+5.42%)
Feb 12, 2016 11.28 11.99 11.99 11.99 857,200 +0.86(+7.73%)
Feb 11, 2016 9.950 11.18 9.470 11.13 531,570 +0.20(+1.83%)
Feb 10, 2016 10.82 11.22 10.56 10.93 887,562 -0.05(-0.46%)
Feb 09, 2016 10.85 11.27 10.52 10.98 653,836 -0.02(-0.18%)
Feb 08, 2016 10.93 11.22 10.41 11.00 657,768 -0.03(-0.27%)
Feb 05, 2016 11.05 11.73 10.34 11.03 1,619,867 -0.07(-0.63%)
Feb 04, 2016 10.92 11.72 10.00 11.10 2,309,372 +2.00(+21.98%)
Feb 03, 2016 9.690 9.791 8.930 9.100 1,148,188 -0.59(-6.09%)
Feb 02, 2016 9.630 9.900 9.380 9.690 1,166,971 -0.13(-1.32%)
Feb 01, 2016 9.940 10.00 9.470 9.820 791,221 -0.20(-2.00%)
Jan 29, 2016 9.170 10.02 9.125 10.02 572,198 +0.80(+8.68%)
Jan 28, 2016 9.740 10.14 9.091 9.220 325,089 -0.39(-4.06%)
Jan 27, 2016 9.920 10.10 9.540 9.610 442,364 -0.36(-3.61%)
Jan 26, 2016 9.790 10.14 9.390 9.970 280,951 +0.12(+1.22%)
Jan 25, 2016 9.860 10.49 9.750 9.850 278,238 -0.12(-1.20%)
Jan 22, 2016 9.660 10.41 9.420 9.970 395,962 +0.50(+5.28%)
Jan 21, 2016 8.710 9.780 8.510 9.470 494,446 +0.80(+9.23%)
Jan 20, 2016 8.210 8.945 7.900 8.670 723,576 +0.30(+3.58%)
Jan 19, 2016 9.000 9.150 8.160 8.370 766,817 -0.68(-7.51%)
Jan 15, 2016 8.640 9.050 9.050 9.050 888,500 +0.12(+1.34%)
Jan 14, 2016 8.240 9.075 7.560 8.930 835,908 +0.70(+8.51%)
Jan 13, 2016 8.370 8.790 8.180 8.230 792,967 -0.20(-2.37%)
Jan 12, 2016 9.530 10.05 8.050 8.430 1,367,144 -1.45(-14.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.