Innoviva Inc. Common Stockのデータ

Innoviva Inc. Common Stockの基本情報

名前 Innoviva Inc. Common Stock
ティッカー INVA
国 United States
上場年 nan
セクター Health Care

Innoviva Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.22 11.9 12.15 11.99 961200.0 11.99
2021-02-12 12.32 12.02 12.32 12.1 474900.0 12.1
2021-02-11 12.9 12.21 12.67 12.21 638300.0 12.21
2021-02-10 12.72 12.07 12.27 12.7 702900.0 12.7
2021-02-09 12.6 12.25 12.57 12.28 473900.0 12.28
2021-02-08 12.62 12.35 12.5 12.57 514200.0 12.57
2021-02-05 12.78 12.25 12.55 12.43 391400.0 12.43
2021-02-04 12.8 12.17 12.56 12.53 555000.0 12.53
2021-02-03 12.62 12.11 12.35 12.45 595300.0 12.45
2021-02-02 12.55 12.27 12.36 12.41 304200.0 12.41
2021-02-01 12.39 11.98 12.1 12.32 335200.0 12.32
2021-01-29 12.26 11.95 12.11 12.01 669900.0 12.01
2021-01-28 12.43 12.05 12.23 12.11 370700.0 12.11
2021-01-27 12.64 12.11 12.36 12.21 554000.0 12.21
2021-01-26 12.68 12.35 12.38 12.51 369200.0 12.51
2021-01-25 12.33 12.14 12.29 12.3 344600.0 12.3
2021-01-22 12.36 11.97 12.18 12.34 422000.0 12.34
2021-01-21 12.67 12.12 12.67 12.31 526000.0 12.31
2021-01-20 12.85 12.57 12.7 12.62 897400.0 12.62
2021-01-19 12.89 12.54 12.75 12.73 460400.0 12.73
2021-01-15 13.03 12.61 12.83 12.72 412300.0 12.72
2021-01-14 12.93 12.25 12.3 12.87 389100.0 12.87
2021-01-13 12.55 12.14 12.29 12.24 579700.0 12.24
2021-01-12 12.66 12.32 12.63 12.34 375500.0 12.34
2021-01-11 12.97 12.46 12.97 12.56 398200.0 12.56
2021-01-08 13.06 12.66 12.75 12.87 391500.0 12.87
2021-01-07 12.9 12.68 12.87 12.81 504900.0 12.81
2021-01-06 12.77 12.52 12.54 12.73 625700.0 12.73
2021-01-05 12.64 12.28 12.56 12.51 374200.0 12.51
2021-01-04 12.59 12.25 12.39 12.48 927800.0 12.48
2020-12-31 12.41 12.15 12.25 12.39 379700.0 12.39
2020-12-30 12.47 12.15 12.25 12.24 443900.0 12.24
2020-12-29 12.3 12.1 12.29 12.25 362600.0 12.25
2020-12-28 12.57 12.22 12.52 12.24 708600.0 12.24
2020-12-24 12.46 11.95 11.95 12.34 197400.0 12.34
2020-12-23 12.12 11.88 12.08 11.94 637500.0 11.94
2020-12-22 12.09 11.9 11.97 12.07 514400.0 12.07
2020-12-21 12.37 11.96 12.29 11.99 913400.0 11.99
2020-12-18 12.49 12.04 12.25 12.48 1778400.0 12.48
2020-12-17 12.28 11.86 12.12 12.25 1134700.0 12.25
2020-12-16 12.18 11.56 11.76 12.11 1570300.0 12.11
2020-12-15 11.85 11.31 11.46 11.81 1487800.0 11.81
2020-12-14 11.45 10.39 10.39 11.38 1704000.0 11.38
2020-12-11 10.45 10.18 10.34 10.29 331400.0 10.29
2020-12-10 10.45 10.25 10.34 10.36 704400.0 10.36
2020-12-09 10.82 10.35 10.72 10.41 754400.0 10.41
2020-12-08 10.7 10.51 10.53 10.68 386300.0 10.68
2020-12-07 10.82 10.42 10.51 10.62 466600.0 10.62
2020-12-04 10.67 10.41 10.51 10.51 696100.0 10.51
2020-12-03 10.54 10.33 10.47 10.42 244300.0 10.42
2020-12-02 10.68 10.36 10.61 10.45 469700.0 10.45
2020-12-01 10.66 10.43 10.59 10.6 573300.0 10.6
2020-11-30 10.91 10.42 10.85 10.46 875300.0 10.46
2020-11-27 10.94 10.47 10.55 10.85 193700.0 10.85
2020-11-25 10.77 10.48 10.73 10.56 378300.0 10.56
2020-11-24 10.96 10.58 10.79 10.79 465700.0 10.79
2020-11-23 11.06 10.58 10.95 10.69 1388300.0 10.69
2020-11-20 11.16 10.87 11.14 10.95 597400.0 10.95
2020-11-19 11.19 10.96 11.1 11.18 527400.0 11.18
2020-11-18 11.23 10.94 11.13 11.06 636700.0 11.06
2020-11-17 11.14 10.74 10.8 11.03 1002000.0 11.03
2020-11-16 11.23 10.6 11.23 10.87 767700.0 10.87
2020-11-13 11.05 10.76 10.88 11.03 418700.0 11.03
2020-11-12 10.83 10.52 10.75 10.75 402100.0 10.75
2020-11-11 10.9 10.67 10.82 10.83 434700.0 10.83
2020-11-10 10.73 10.4 10.58 10.65 746800.0 10.65
2020-11-09 10.87 10.4 10.66 10.52 544000.0 10.52
2020-11-06 10.57 10.15 10.56 10.18 408100.0 10.18
2020-11-05 10.64 10.31 10.56 10.55 630700.0 10.55
2020-11-04 10.71 10.2 10.23 10.5 886000.0 10.5
2020-11-03 10.43 10.1 10.33 10.13 808100.0 10.13
2020-11-02 11.0 10.19 10.93 10.25 995600.0 10.25
2020-10-30 10.84 10.46 10.64 10.81 837600.0 10.81
2020-10-29 10.79 9.22 9.38 10.72 2017700.0 10.72
2020-10-28 9.57 9.21 9.55 9.33 1367600.0 9.33
2020-10-27 9.78 9.61 9.76 9.63 1124800.0 9.63
2020-10-26 10.25 9.73 10.15 9.82 666900.0 9.82
2020-10-23 10.26 10.11 10.16 10.23 615700.0 10.23
2020-10-22 10.16 9.65 9.73 10.13 1041900.0 10.13
2020-10-21 9.98 9.71 9.84 9.74 1066100.0 9.74
2020-10-20 10.07 9.72 9.93 9.9 712600.0 9.9
2020-10-19 10.08 9.82 10.0 9.84 543800.0 9.84
2020-10-16 10.05 9.89 9.97 9.94 573900.0 9.94
2020-10-15 10.37 9.95 10.36 9.99 639500.0 9.99
2020-10-14 10.91 10.42 10.8 10.51 819900.0 10.51
2020-10-13 10.8 10.44 10.58 10.78 509100.0 10.78
2020-10-12 10.62 10.41 10.42 10.62 618100.0 10.62
2020-10-09 10.7 10.4 10.6 10.42 250700.0 10.42
2020-10-08 10.71 10.36 10.51 10.57 319700.0 10.57
2020-10-07 10.48 10.15 10.27 10.39 826900.0 10.39
2020-10-06 10.71 10.24 10.58 10.25 433700.0 10.25
2020-10-05 10.61 10.29 10.31 10.52 472600.0 10.52
2020-10-02 10.36 10.08 10.14 10.22 545000.0 10.22
2020-10-01 10.71 10.1 10.43 10.27 926000.0 10.27
2020-09-30 10.72 10.34 10.4 10.45 695900.0 10.45
2020-09-29 10.67 10.32 10.64 10.33 593500.0 10.33
2020-09-28 10.99 10.52 10.9 10.67 518700.0 10.67
2020-09-25 10.81 10.61 10.71 10.74 444800.0 10.74
2020-09-24 10.89 10.61 10.78 10.76 484100.0 10.76
2020-09-23 11.36 10.84 11.3 10.85 555800.0 10.85
2020-09-22 11.35 10.93 11.29 11.19 533200.0 11.19
2020-09-21 11.48 11.12 11.48 11.26 759400.0 11.26
2020-09-18 11.79 11.46 11.7 11.57 1945000.0 11.57
2020-09-17 11.64 11.34 11.46 11.61 468700.0 11.61
2020-09-16 11.74 11.21 11.21 11.61 825700.0 11.61
2020-09-15 11.62 11.12 11.43 11.2 552100.0 11.2
2020-09-14 11.66 11.33 11.55 11.39 1675800.0 11.39
2020-09-11 11.7 11.35 11.64 11.47 402600.0 11.47
2020-09-10 12.23 11.59 12.12 11.61 881400.0 11.61
2020-09-09 11.75 11.32 11.34 11.72 1335500.0 11.72
2020-09-08 11.72 11.23 11.41 11.31 554200.0 11.31
2020-09-04 11.78 11.24 11.71 11.54 668600.0 11.54
2020-09-03 12.2 11.61 11.89 11.67 839800.0 11.67
2020-09-02 11.97 11.06 11.26 11.96 1832000.0 11.96
2020-09-01 11.86 11.12 11.74 11.18 987800.0 11.18
2020-08-31 11.89 11.55 11.58 11.71 1144300.0 11.71
2020-08-28 11.9 11.42 11.75 11.66 645500.0 11.66
2020-08-27 11.73 11.17 11.5 11.66 1513000.0 11.66
2020-08-26 11.92 11.54 11.9 11.57 1070400.0 11.57
2020-08-25 12.33 11.92 12.25 11.95 1700600.0 11.95
2020-08-24 12.84 12.2 12.75 12.27 883200.0 12.27
2020-08-21 13.23 12.42 13.2 12.73 2051400.0 12.73
2020-08-20 13.31 13.07 13.25 13.19 600500.0 13.19
2020-08-19 13.58 13.27 13.45 13.31 494200.0 13.31
2020-08-18 13.97 13.42 13.91 13.48 816100.0 13.48
2020-08-17 13.99 13.8 13.99 13.83 660600.0 13.83
2020-08-14 13.99 13.73 13.81 13.96 368100.0 13.96
2020-08-13 13.91 13.67 13.85 13.85 405600.0 13.85
2020-08-12 14.18 13.71 13.71 13.9 626400.0 13.9
2020-08-11 13.82 13.46 13.65 13.59 618800.0 13.59
2020-08-10 13.72 13.49 13.55 13.57 365900.0 13.57
2020-08-07 13.57 13.32 13.35 13.51 463400.0 13.51
2020-08-06 13.58 13.19 13.4 13.43 385100.0 13.43
2020-08-05 13.61 13.2 13.6 13.42 2208100.0 13.42
2020-08-04 13.78 13.39 13.72 13.44 416800.0 13.44
2020-08-03 14.07 13.61 13.71 13.81 759200.0 13.81
2020-07-31 13.75 13.23 13.71 13.55 617500.0 13.55
2020-07-30 13.85 13.45 13.75 13.78 643800.0 13.78
2020-07-29 13.87 13.23 13.75 13.29 726300.0 13.29
2020-07-28 13.9 13.69 13.83 13.72 353800.0 13.72
2020-07-27 13.9 13.29 13.29 13.89 556000.0 13.89
2020-07-24 13.6 13.12 13.55 13.25 354900.0 13.25
2020-07-23 13.93 13.52 13.84 13.57 414800.0 13.57
2020-07-22 14.1 13.65 13.94 13.83 534400.0 13.83
2020-07-21 14.43 13.91 14.39 13.99 465800.0 13.99
2020-07-20 14.64 14.31 14.5 14.32 313900.0 14.32
2020-07-17 14.5 14.18 14.23 14.49 440000.0 14.49
2020-07-16 14.3 14.05 14.23 14.28 355600.0 14.28
2020-07-15 14.35 13.95 13.99 14.28 561300.0 14.28
2020-07-14 13.81 13.25 13.42 13.8 1210700.0 13.8
2020-07-13 13.87 13.44 13.63 13.44 664700.0 13.44
2020-07-10 13.56 13.23 13.53 13.46 852900.0 13.46
2020-07-09 13.71 13.27 13.63 13.58 453300.0 13.58
2020-07-08 13.63 13.39 13.61 13.62 463000.0 13.62
2020-07-07 13.88 13.56 13.69 13.61 603000.0 13.61
2020-07-06 14.12 13.62 14.08 13.8 680900.0 13.8
2020-07-02 14.16 13.8 14.09 13.99 525400.0 13.99
2020-07-01 14.1 13.79 13.98 13.93 421700.0 13.93
2020-06-30 14.14 13.86 14.07 13.98 753500.0 13.98
2020-06-29 14.29 13.71 13.93 14.15 547800.0 14.15
2020-06-26 14.6 13.78 14.6 13.83 913300.0 13.83
2020-06-25 14.6 14.13 14.34 14.54 684400.0 14.54
2020-06-24 14.8 14.17 14.8 14.34 729100.0 14.34
2020-06-23 15.62 14.85 15.42 14.89 943200.0 14.89
2020-06-22 15.33 14.31 14.31 15.26 2370700.0 15.26
2020-06-19 14.26 13.8 13.85 14.02 1728700.0 14.02
2020-06-18 13.71 13.31 13.4 13.68 407500.0 13.68
2020-06-17 13.84 13.4 13.76 13.49 408500.0 13.49
2020-06-16 13.8 13.21 13.5 13.66 797700.0 13.66
2020-06-15 13.22 12.76 12.95 13.11 437800.0 13.11
2020-06-12 13.53 12.97 13.44 13.2 812000.0 13.2
2020-06-11 13.7 13.17 13.62 13.21 789300.0 13.21
2020-06-10 14.19 13.9 14.19 13.96 389500.0 13.96
2020-06-09 14.35 13.91 14.19 14.13 473700.0 14.13
2020-06-08 14.31 13.83 14.02 14.24 965300.0 14.24
2020-06-05 14.26 13.79 14.0 13.9 741100.0 13.9
2020-06-04 13.89 13.57 13.8 13.85 721600.0 13.85
2020-06-03 14.11 13.8 13.98 13.92 480100.0 13.92
2020-06-02 13.99 13.63 13.97 13.86 536000.0 13.86
2020-06-01 14.1 13.58 13.98 13.87 642800.0 13.87
2020-05-29 14.31 13.69 14.31 13.97 735600.0 13.97
2020-05-28 14.82 14.28 14.75 14.36 430300.0 14.36
2020-05-27 14.66 13.73 14.26 14.6 760800.0 14.6
2020-05-26 14.89 14.09 14.68 14.15 660100.0 14.15
2020-05-22 14.48 13.96 14.18 14.46 571300.0 14.46
2020-05-21 14.33 14.05 14.09 14.17 368000.0 14.17
2020-05-20 14.3 14.01 14.15 14.1 489600.0 14.1
2020-05-19 14.4 13.84 14.31 13.91 977500.0 13.91
2020-05-18 14.6 14.29 14.41 14.3 2216500.0 14.3
2020-05-15 14.04 13.5 13.59 13.94 426000.0 13.94
2020-05-14 13.63 13.04 13.15 13.57 621700.0 13.57
2020-05-13 13.85 13.05 13.85 13.3 611500.0 13.3
2020-05-12 14.55 13.81 14.38 13.86 843800.0 13.86
2020-05-11 14.25 13.56 13.57 14.2 1081000.0 14.2
2020-05-08 13.99 13.45 13.96 13.68 628000.0 13.68
2020-05-07 14.2 13.55 14.06 13.63 1302400.0 13.63
2020-05-06 14.02 13.47 13.48 13.9 674000.0 13.9
2020-05-05 14.0 13.39 13.63 13.44 978500.0 13.44
2020-05-04 13.61 13.25 13.45 13.44 594700.0 13.44
2020-05-01 13.97 13.31 13.83 13.45 596100.0 13.45
2020-04-30 14.83 13.68 14.46 14.18 1124400.0 14.18
2020-04-29 14.2 13.64 14.0 14.04 730100.0 14.04
2020-04-28 13.83 13.43 13.69 13.47 615100.0 13.47
2020-04-27 13.57 13.25 13.57 13.3 518600.0 13.3
2020-04-24 13.62 13.21 13.47 13.3 560300.0 13.3
2020-04-23 13.54 13.05 13.11 13.25 511100.0 13.25
2020-04-22 13.38 13.0 13.33 13.02 306300.0 13.02
2020-04-21 13.13 12.77 12.84 13.0 376300.0 13.0
2020-04-20 13.41 12.8 12.82 13.13 448800.0 13.13
2020-04-17 13.15 12.58 12.92 13.1 553800.0 13.1
2020-04-16 12.88 12.37 12.76 12.56 571600.0 12.56
2020-04-15 12.81 12.24 12.49 12.64 497900.0 12.64
2020-04-14 13.62 12.83 13.27 12.88 898500.0 12.88
2020-04-13 13.17 12.64 13.02 13.0 535200.0 13.0
2020-04-09 13.98 12.97 13.95 13.02 761900.0 13.02
2020-04-08 13.75 12.45 12.83 13.65 847300.0 13.65
2020-04-07 12.95 12.24 12.68 12.41 639700.0 12.41
2020-04-06 12.38 11.93 11.97 12.32 729100.0 12.32
2020-04-03 12.29 11.32 12.08 11.55 764400.0 11.55
2020-04-02 12.31 11.37 11.43 12.12 925400.0 12.12
2020-04-01 12.14 11.05 11.41 11.49 545600.0 11.49
2020-03-31 11.85 11.27 11.55 11.76 812300.0 11.76
2020-03-30 12.0 11.14 11.2 11.63 1393700.0 11.63
2020-03-27 11.69 11.03 11.59 11.12 1021900.0 11.12
2020-03-26 12.48 11.0 11.11 12.01 1288000.0 12.01
2020-03-25 11.33 10.03 10.17 11.11 1604600.0 11.11
2020-03-24 10.17 9.13 9.28 10.15 1416300.0 10.15
2020-03-23 9.18 8.13 8.95 8.86 2303500.0 8.86
2020-03-20 9.39 8.66 9.0 8.85 1188700.0 8.85
2020-03-19 9.04 7.58 8.1 8.73 872400.0 8.73
2020-03-18 9.62 7.58 9.5 8.11 991200.0 8.11
2020-03-17 10.21 9.29 9.53 9.89 976900.0 9.89
2020-03-16 10.21 9.31 9.6 9.39 1285700.0 9.39
2020-03-13 11.08 9.71 11.08 10.89 1121800.0 10.89
2020-03-12 11.51 10.54 11.33 10.55 1173700.0 10.55
2020-03-11 12.49 11.89 12.21 12.04 787800.0 12.04
2020-03-10 12.76 12.06 12.76 12.49 1387400.0 12.49
2020-03-09 12.93 12.26 12.72 12.37 794900.0 12.37
2020-03-06 13.56 12.99 13.16 13.29 788000.0 13.29
2020-03-05 13.72 13.32 13.64 13.45 763200.0 13.45
2020-03-04 13.9 13.3 13.74 13.86 961800.0 13.86
2020-03-03 13.87 13.19 13.8 13.49 1710000.0 13.49
2020-03-02 14.05 13.47 13.54 13.78 1034500.0 13.78
2020-02-28 13.56 12.61 13.03 13.47 1199200.0 13.47
2020-02-27 14.45 13.25 13.48 13.5 1869100.0 13.5
2020-02-26 14.0 13.67 13.93 13.7 538000.0 13.7
2020-02-25 14.63 13.68 14.44 13.83 863200.0 13.83
2020-02-24 14.89 14.34 14.78 14.45 1056100.0 14.45
2020-02-21 15.3 15.04 15.1 15.12 797200.0 15.12
2020-02-20 15.35 14.99 15.2 15.1 1241300.0 15.1
2020-02-19 15.27 15.04 15.06 15.23 954100.0 15.23
2020-02-18 15.19 14.86 15.09 15.08 315200.0 15.08