Intiva BioPharma (NTVA) Stock

Data as of May 2, 2025

$0.65 ($0.30) 85.69%

Intiva BioPharma - Daily Information

Click for more stock information on Intiva BioPharma.

Daily Information	Data
Date	May 2, 2025
Open	$0.35
Previous Close	$0.65
High	$0.65
Low	$0.31
Adjusted Open	$0.35
Previous Adjusted Close	$0.65
Adjusted High	$0.65
Adjusted Low	$0.31

About Intiva BioPharma (NTVA)

DELISTED - Intiva BioPharma

Invest in Intiva BioPharma (NTVA)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Intiva BioPharma (NTVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-10-18	$0.35	$0.65	$0.31	$0.65	$0.65	125,451
2018-10-17	$0.35	$0.35	$0.35	$0.35	$0.35	270
2018-10-16	$0.33	$0.35	$0.25	$0.35	$0.35	8,902
2018-10-15	$0.35	$0.40	$0.32	$0.32	$0.32	6,000
2018-10-12	$0.38	$0.38	$0.38	$0.38	$0.38	2,725
2018-10-11	$0.38	$0.38	$0.38	$0.38	$0.38	5,800
2018-10-10	$0.40	$0.40	$0.25	$0.38	$0.38	21,100
2018-10-09	$0.50	$0.50	$0.46	$0.50	$0.50	3,149
2018-10-08	$0.58	$0.58	$0.58	$0.58	$0.58	0
2018-10-05	$0.58	$0.58	$0.58	$0.58	$0.58	0
2018-10-04	$0.50	$0.58	$0.46	$0.58	$0.58	5,900
2018-10-03	$0.50	$0.50	$0.45	$0.50	$0.50	7,800
2018-10-02	$0.50	$0.52	$0.50	$0.50	$0.50	6,165
2018-10-01	$0.45	$0.55	$0.45	$0.53	$0.53	38,384
2018-09-28	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-09-27	$0.41	$0.45	$0.40	$0.45	$0.45	13,286
2018-09-26	$0.45	$0.45	$0.41	$0.45	$0.45	3,878
2018-09-25	$0.40	$0.50	$0.40	$0.50	$0.50	12,610
2018-09-24	$0.40	$0.50	$0.40	$0.49	$0.49	3,261
2018-09-21	$0.50	$0.50	$0.50	$0.50	$0.50	1,000
2018-09-20	$0.50	$0.50	$0.37	$0.50	$0.50	4,000
2018-09-19	$0.43	$0.50	$0.43	$0.50	$0.50	725
2018-09-18	$0.50	$0.50	$0.50	$0.50	$0.50	1,000
2018-09-17	$0.50	$0.50	$0.50	$0.50	$0.50	2,500
2018-09-14	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-09-13	$0.43	$0.50	$0.36	$0.50	$0.50	4,500
2018-09-12	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-09-11	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-09-10	$0.50	$0.52	$0.49	$0.50	$0.50	12,000
2018-09-07	$0.50	$0.50	$0.50	$0.50	$0.50	500
2018-09-06	$0.44	$0.48	$0.44	$0.44	$0.44	16,101
2018-09-05	$0.44	$0.44	$0.44	$0.44	$0.44	5,725
2018-09-04	$0.39	$0.42	$0.39	$0.42	$0.42	11,800
2018-08-31	$0.39	$0.39	$0.39	$0.39	$0.39	0
2018-08-30	$0.34	$0.39	$0.34	$0.39	$0.39	617
2018-08-29	$0.36	$0.39	$0.36	$0.39	$0.39	24,189
2018-08-28	$0.50	$0.50	$0.36	$0.36	$0.36	22,220
2018-08-27	$0.40	$0.40	$0.40	$0.40	$0.40	335
2018-08-24	$0.40	$0.40	$0.40	$0.40	$0.40	1,250
2018-08-23	$0.35	$0.38	$0.35	$0.38	$0.38	14,000
2018-08-22	$0.38	$0.40	$0.32	$0.40	$0.40	5,157
2018-08-21	$0.41	$0.41	$0.41	$0.41	$0.41	1,000
2018-08-20	$0.32	$0.41	$0.32	$0.41	$0.41	2,675
2018-08-17	$0.36	$0.40	$0.36	$0.40	$0.40	17,300
2018-08-16	$0.38	$0.42	$0.36	$0.42	$0.42	19,743
2018-08-15	$0.38	$0.38	$0.38	$0.38	$0.38	56
2018-08-14	$0.38	$0.38	$0.38	$0.38	$0.38	6,000
2018-08-13	$0.38	$0.38	$0.38	$0.38	$0.38	3
2018-08-10	$0.38	$0.38	$0.38	$0.38	$0.38	0
2018-08-09	$0.29	$0.38	$0.29	$0.38	$0.38	1,275
2018-08-08	$0.30	$0.40	$0.30	$0.38	$0.38	1,200
2018-08-07	$0.41	$0.41	$0.39	$0.39	$0.39	12,700
2018-08-06	$0.41	$0.41	$0.39	$0.39	$0.39	25,223
2018-08-03	$0.39	$0.40	$0.39	$0.40	$0.40	13,600
2018-08-02	$0.38	$0.38	$0.36	$0.36	$0.36	16,960
2018-08-01	$0.34	$0.41	$0.34	$0.41	$0.41	15,457
2018-07-31	$0.38	$0.41	$0.30	$0.35	$0.35	16,175
2018-07-30	$0.37	$0.37	$0.30	$0.35	$0.35	20,600
2018-07-27	$0.40	$0.41	$0.33	$0.38	$0.38	16,710
2018-07-26	$0.55	$0.55	$0.15	$0.43	$0.43	72,140
2018-07-25	$0.50	$0.62	$0.50	$0.50	$0.50	16,300
2018-07-24	$0.65	$0.69	$0.50	$0.65	$0.65	16,368
2018-07-23	$0.49	$0.73	$0.47	$0.73	$0.73	8,359
2018-07-20	$0.41	$0.48	$0.41	$0.48	$0.48	25,955
2018-07-19	$0.43	$0.43	$0.39	$0.41	$0.41	29,600
2018-07-18	$0.35	$0.43	$0.33	$0.43	$0.43	78,427
2018-07-17	$0.44	$0.50	$0.36	$0.41	$0.41	52,630
2018-07-16	$0.64	$0.65	$0.43	$0.52	$0.52	27,542
2018-07-13	$0.59	$0.71	$0.46	$0.71	$0.71	51,055
2018-07-12	$0.80	$1.14	$0.50	$0.93	$0.93	81,278
2018-07-11	$1.56	$1.70	$1.00	$1.25	$1.25	11,052
2018-07-10	$2.05	$3.44	$1.55	$2.00	$2.00	6,518
2018-07-09	$2.60	$3.75	$2.50	$3.75	$3.75	700
2018-07-06	$2.75	$3.75	$2.75	$3.75	$3.75	397
2018-07-05	$3.95	$3.95	$3.95	$3.95	$3.95	34
2018-07-03	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-07-02	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-06-29	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-06-28	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-06-27	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-06-26	$3.95	$3.95	$3.95	$3.95	$3.95	0
2018-06-25	$3.95	$3.95	$3.95	$3.95	$3.95	18
2018-06-22	$3.95	$3.95	$3.95	$3.95	$3.95	17
2018-06-21	$3.22	$3.95	$3.22	$3.95	$3.95	218
2018-06-20	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-06-19	$4.00	$4.00	$4.00	$4.00	$4.00	0
2018-06-18	$4.00	$4.00	$4.00	$4.00	$4.00	18
2018-06-15	$4.00	$4.00	$4.00	$4.00	$4.00	721
2018-06-14	$2.01	$3.95	$2.01	$2.01	$2.01	1,906
2018-06-13	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-12	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-11	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-08	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-07	$1.97	$3.97	$1.97	$3.97	$3.97	763
2018-06-06	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-05	$3.97	$3.97	$3.97	$3.97	$3.97	0
2018-06-04	$3.00	$3.97	$3.00	$3.97	$3.97	600
2018-06-01	$2.50	$3.50	$2.50	$3.50	$3.50	300
2018-05-31	$2.95	$2.95	$2.95	$2.95	$2.95	0
2018-05-30	$2.95	$2.95	$2.95	$2.95	$2.95	192
2018-05-29	$2.95	$2.95	$2.95	$2.95	$2.95	0
2018-05-25	$2.40	$2.95	$2.40	$2.95	$2.95	481
2018-05-24	$2.95	$2.95	$2.95	$2.95	$2.95	1
2018-05-23	$2.50	$2.95	$2.50	$2.95	$2.95	1,534
2018-05-22	$3.00	$3.00	$3.00	$3.00	$3.00	57
2018-05-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-18	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-17	$3.00	$3.00	$3.00	$3.00	$3.00	1
2018-05-16	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-15	$3.00	$3.00	$3.00	$3.00	$3.00	1
2018-05-14	$3.00	$3.00	$3.00	$3.00	$3.00	1,100
2018-05-11	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-10	$2.97	$3.00	$2.51	$3.00	$3.00	499
2018-05-09	$2.99	$2.99	$2.99	$2.99	$2.99	0
2018-05-08	$2.99	$2.99	$2.99	$2.99	$2.99	1
2018-05-07	$2.99	$2.99	$2.99	$2.99	$2.99	30
2018-05-04	$4.00	$4.00	$2.50	$2.99	$2.99	878
2018-05-03	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-02	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-05-01	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-04-30	$3.00	$3.00	$3.00	$3.00	$3.00	28
2018-04-27	$3.00	$3.00	$3.00	$3.00	$3.00	115
2018-04-26	$3.55	$3.55	$3.55	$3.55	$3.55	0
2018-04-25	$3.55	$3.55	$3.55	$3.55	$3.55	0
2018-04-24	$3.55	$3.55	$3.54	$3.55	$3.55	2,551
2018-04-23	$3.24	$3.55	$3.24	$3.55	$3.55	798
2018-04-20	$3.24	$3.24	$3.24	$3.24	$3.24	438
2018-04-19	$2.89	$2.89	$2.89	$2.89	$2.89	0
2018-04-18	$2.89	$2.89	$2.89	$2.89	$2.89	14
2018-04-17	$2.90	$2.90	$1.89	$2.89	$2.89	1,077
2018-04-16	$2.02	$2.89	$1.52	$1.67	$1.67	3,051
2018-04-13	$2.75	$2.75	$2.75	$2.75	$2.75	0
2018-04-12	$2.75	$2.75	$2.75	$2.75	$2.75	0
2018-04-11	$2.75	$2.75	$2.75	$2.75	$2.75	192
2018-04-10	$2.75	$2.75	$2.75	$2.75	$2.75	100
2018-04-09	$2.65	$2.85	$2.65	$2.85	$2.85	200
2018-04-06	$2.85	$2.85	$2.85	$2.85	$2.85	0
2018-04-05	$2.50	$2.85	$2.40	$2.85	$2.85	1,271
2018-04-04	$2.80	$2.80	$2.80	$2.80	$2.80	0
2018-04-03	$2.80	$2.80	$2.80	$2.80	$2.80	115
2018-04-02	$2.80	$2.80	$2.80	$2.80	$2.80	0
2018-03-29	$2.79	$2.80	$2.79	$2.80	$2.80	843
2018-03-28	$2.90	$2.90	$2.90	$2.90	$2.90	0
2018-03-27	$2.85	$2.90	$2.85	$2.90	$2.90	425
2018-03-26	$2.85	$2.85	$2.85	$2.85	$2.85	45
2018-03-23	$2.50	$2.85	$2.50	$2.85	$2.85	325
2018-03-22	$2.90	$2.90	$2.90	$2.90	$2.90	15
2018-03-21	$2.90	$2.90	$2.90	$2.90	$2.90	28
2018-03-20	$2.01	$2.97	$1.80	$2.90	$2.90	4,145
2018-03-19	$2.00	$3.00	$1.80	$3.00	$3.00	2,468
2018-03-16	$2.10	$2.94	$2.10	$2.70	$2.70	1,003
2018-03-15	$1.81	$2.98	$1.81	$2.98	$2.98	997
2018-03-14	$1.99	$1.99	$1.99	$1.99	$1.99	1
2018-03-13	$1.21	$1.99	$1.21	$1.99	$1.99	1,216
2018-03-12	$2.00	$2.00	$2.00	$2.00	$2.00	0
2018-03-09	$2.00	$2.00	$2.00	$2.00	$2.00	1,026
2018-03-08	$2.00	$2.00	$2.00	$2.00	$2.00	500
2018-03-07	$1.31	$2.00	$1.24	$2.00	$2.00	6,612
2018-03-06	$2.00	$2.14	$2.00	$2.14	$2.14	1,507
2018-03-05	$2.15	$2.15	$2.15	$2.15	$2.15	899
2018-03-02	$2.00	$2.50	$2.00	$2.50	$2.50	2,250
2018-03-01	$2.13	$2.49	$1.93	$2.49	$2.49	2,206
2018-02-28	$2.55	$2.55	$2.50	$2.50	$2.50	350
2018-02-27	$3.10	$3.10	$3.10	$3.10	$3.10	28
2018-02-26	$3.13	$3.15	$3.10	$3.10	$3.10	703
2018-02-23	$2.85	$3.15	$2.85	$3.15	$3.15	3,328
2018-02-22	$2.20	$2.20	$2.20	$2.20	$2.20	300
2018-02-21	$2.22	$2.22	$2.22	$2.22	$2.22	138
2018-02-20	$2.75	$2.75	$2.00	$2.00	$2.00	5,697
2018-02-16	$3.15	$3.15	$3.15	$3.15	$3.15	307
2018-02-15	$3.14	$3.15	$3.14	$3.15	$3.15	955
2018-02-14	$3.14	$3.67	$3.00	$3.67	$3.67	5,671
2018-02-13	$3.99	$3.99	$3.99	$3.99	$3.99	0
2018-02-12	$3.99	$3.99	$3.99	$3.99	$3.99	125
2018-02-09	$3.99	$3.99	$3.99	$3.99	$3.99	117
2018-02-08	$3.79	$3.99	$3.79	$3.99	$3.99	458
2018-02-07	$3.30	$4.24	$3.30	$4.24	$4.24	536
2018-02-06	$3.27	$4.65	$3.13	$4.50	$4.50	2,512
2018-02-05	$4.80	$4.80	$4.80	$4.80	$4.80	400
2018-02-02	$4.80	$4.80	$4.80	$4.80	$4.80	0
2018-02-01	$3.81	$4.88	$3.22	$4.80	$4.80	2,804
2018-01-31	$4.99	$4.99	$4.99	$4.99	$4.99	20
2018-01-30	$4.99	$4.99	$4.99	$4.99	$4.99	0
2018-01-29	$3.87	$4.99	$3.10	$4.99	$4.99	1,027
2018-01-26	$4.20	$4.20	$4.20	$4.20	$4.20	150
2018-01-25	$3.81	$4.99	$3.61	$4.20	$4.20	1,126
2018-01-24	$4.99	$4.99	$4.99	$4.99	$4.99	103
2018-01-23	$4.13	$4.99	$4.10	$4.99	$4.99	478
2018-01-22	$4.99	$5.00	$4.99	$5.00	$5.00	200
2018-01-19	$4.60	$5.00	$3.60	$5.00	$5.00	1,178
2018-01-18	$4.50	$4.50	$4.50	$4.50	$4.50	970
2018-01-17	$3.85	$4.69	$3.65	$4.69	$4.69	1,140
2018-01-16	$4.50	$4.50	$4.50	$4.50	$4.50	600
2018-01-12	$4.50	$4.50	$4.50	$4.50	$4.50	2
2018-01-11	$4.50	$4.50	$4.50	$4.50	$4.50	0
2018-01-10	$5.00	$5.00	$4.00	$4.50	$4.50	2,938
2018-01-09	$4.05	$5.85	$4.00	$5.85	$5.85	1,458
2018-01-08	$6.00	$6.00	$6.00	$6.00	$6.00	757
2018-01-05	$6.00	$6.00	$5.70	$6.00	$6.00	1,884
2018-01-04	$5.30	$5.30	$3.07	$3.07	$3.07	1,097
2018-01-03	$5.30	$6.00	$5.30	$6.00	$6.00	1,292
2018-01-02	$4.90	$5.50	$4.90	$5.45	$5.45	5,111
2017-12-29	$4.50	$5.95	$4.50	$4.75	$4.75	628
2017-12-28	$3.90	$3.90	$3.90	$3.90	$3.90	67
2017-12-27	$3.90	$3.90	$3.90	$3.90	$3.90	135
2017-12-26	$3.90	$3.90	$3.90	$3.90	$3.90	781
2017-12-22	$3.50	$3.50	$3.50	$3.50	$3.50	600
2017-12-21	$3.95	$3.95	$3.95	$3.95	$3.95	0
2017-12-20	$2.50	$3.96	$1.78	$3.95	$3.95	3,010
2017-12-19	$2.99	$2.99	$2.99	$2.99	$2.99	1,153
2017-12-18	$1.65	$2.88	$1.65	$2.50	$2.50	1,840
2017-12-15	$2.25	$2.25	$2.25	$2.25	$2.25	158
2017-12-14	$2.25	$2.25	$2.25	$2.25	$2.25	58
2017-12-13	$2.25	$2.25	$2.25	$2.25	$2.25	405
2017-12-12	$2.25	$2.25	$2.25	$2.25	$2.25	1,006
2017-12-11	$2.25	$2.25	$2.25	$2.25	$2.25	0
2017-12-08	$1.90	$2.25	$1.90	$2.25	$2.25	800
2017-12-07	$1.90	$2.25	$1.90	$2.25	$2.25	1,189
2017-12-06	$1.90	$1.90	$1.05	$1.90	$1.90	6,937
2017-12-05	$1.91	$1.91	$1.91	$1.91	$1.91	295
2017-12-04	$2.68	$2.68	$2.13	$2.13	$2.13	903
2017-12-01	$2.88	$2.88	$1.00	$2.25	$2.25	2,728
2017-11-30	$1.20	$2.00	$1.20	$1.22	$1.22	1,400
2017-11-29	$1.20	$1.20	$1.20	$1.20	$1.20	0

Intiva BioPharma (NTVA) News Headlines

Recent Intiva BioPharma (NTVA) News

Similar Companies to Intiva BioPharma (NTVA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Intiva BioPharma (NTVA) Exchange: PINK