Skip to main content

Invivyd, Inc. - Common Stock (NQ: IVVD )

1.240 -0.070 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.330 1.360 1.210 1.240 524,018 -0.07(-5.34%)
Jun 20, 2024 1.410 1.446 1.285 1.310 411,904 -0.09(-6.43%)
Jun 18, 2024 1.470 1.470 1.400 1.400 318,747 -0.07(-4.76%)
Jun 17, 2024 1.600 1.605 1.470 1.470 317,686 -0.11(-6.96%)
Jun 14, 2024 1.780 1.800 1.560 1.580 248,660 -0.12(-7.06%)
Jun 13, 2024 1.650 1.740 1.640 1.700 221,483 +0.05(+3.03%)
Jun 12, 2024 1.630 1.750 1.615 1.650 276,909 +0.03(+1.85%)
Jun 11, 2024 1.680 1.720 1.620 1.620 199,012 -0.06(-3.57%)
Jun 10, 2024 1.670 1.830 1.670 1.680 392,917 -0.01(-0.59%)
Jun 07, 2024 1.750 1.800 1.690 1.690 223,246 -0.06(-3.43%)
Jun 06, 2024 1.740 1.825 1.710 1.750 200,902 -0.01(-0.57%)
Jun 05, 2024 1.790 1.850 1.710 1.760 228,162 -0.04(-2.22%)
Jun 04, 2024 1.820 1.890 1.740 1.800 443,791 -0.01(-0.55%)
Jun 03, 2024 1.870 1.895 1.730 1.810 389,062 -0.03(-1.63%)
May 31, 2024 1.820 1.910 1.800 1.840 679,440 +0.03(+1.66%)
May 30, 2024 1.690 1.840 1.690 1.810 432,470 +0.13(+7.74%)
May 29, 2024 1.750 1.785 1.635 1.680 733,119 -0.08(-4.55%)
May 28, 2024 1.920 1.940 1.760 1.760 747,325 -0.17(-8.81%)
May 24, 2024 2.000 2.030 1.920 1.930 460,274 -0.08(-3.98%)
May 23, 2024 2.150 2.185 1.942 2.010 769,584 -0.15(-6.94%)
May 22, 2024 2.150 2.240 2.130 2.160 366,274 -0.05(-2.26%)
May 21, 2024 2.270 2.290 2.180 2.210 263,748 -0.04(-1.78%)
May 20, 2024 2.350 2.400 2.225 2.250 473,152 -0.15(-6.25%)
May 17, 2024 2.400 2.450 2.370 2.400 414,505 -0.05(-2.04%)
May 16, 2024 2.400 2.470 2.400 2.450 379,037 -0.01(-0.41%)
May 15, 2024 2.420 2.630 2.395 2.460 451,397 +0.03(+1.23%)
May 14, 2024 2.370 2.450 2.340 2.430 417,674 +0.06(+2.53%)
May 13, 2024 2.270 2.390 2.220 2.370 373,266 +0.11(+4.87%)
May 10, 2024 2.400 2.480 2.170 2.260 443,681 -0.16(-6.61%)
May 09, 2024 2.500 2.530 2.400 2.420 233,514 -0.11(-4.35%)
May 08, 2024 2.460 2.570 2.400 2.530 342,625 +0.02(+0.80%)
May 07, 2024 2.370 2.510 2.320 2.510 624,793 +0.15(+6.36%)
May 06, 2024 2.400 2.430 2.340 2.360 178,837 -0.06(-2.48%)
May 03, 2024 2.390 2.540 2.390 2.420 345,458 +0.05(+2.11%)
May 02, 2024 2.470 2.470 2.310 2.370 765,863 -0.05(-2.07%)
May 01, 2024 2.200 2.480 2.200 2.420 525,340 +0.20(+9.01%)
Apr 30, 2024 2.220 2.275 2.070 2.220 997,673 +0.14(+6.73%)
Apr 29, 2024 2.150 2.209 2.060 2.080 459,640 -0.07(-3.26%)
Apr 26, 2024 2.060 2.230 2.060 2.150 323,800 +0.08(+3.86%)
Apr 25, 2024 2.090 2.100 2.000 2.070 807,354 -0.06(-2.82%)
Apr 24, 2024 2.340 2.340 2.120 2.130 392,923 -0.14(-6.17%)
Apr 23, 2024 2.240 2.380 2.240 2.270 830,160 +0.08(+3.65%)
Apr 22, 2024 2.320 2.350 2.160 2.190 1,408,627 -0.11(-4.78%)
Apr 19, 2024 2.360 2.450 2.260 2.300 1,059,102 -0.05(-2.13%)
Apr 18, 2024 2.440 2.470 2.330 2.350 475,109 -0.13(-5.24%)
Apr 17, 2024 2.750 2.750 2.470 2.480 1,000,769 -0.22(-8.15%)
Apr 16, 2024 2.750 2.810 2.600 2.700 930,603 -0.11(-3.91%)
Apr 15, 2024 2.960 3.010 2.750 2.810 487,164 -0.14(-4.75%)
Apr 12, 2024 2.980 3.120 2.870 2.950 921,593 -0.10(-3.44%)
Apr 11, 2024 3.030 3.139 2.990 3.055 1,004,816 +0.05(+1.50%)
Apr 10, 2024 3.030 3.080 2.940 3.010 1,231,788 -0.01(-0.33%)
Apr 09, 2024 3.090 3.147 2.910 3.020 2,006,903 -0.04(-1.31%)
Apr 08, 2024 3.320 3.349 3.020 3.060 1,253,784 -0.24(-7.27%)
Apr 05, 2024 3.770 3.930 3.280 3.300 997,183 -0.28(-7.82%)
Apr 04, 2024 3.980 3.980 3.530 3.580 589,808 -0.35(-8.91%)
Apr 03, 2024 3.820 4.030 3.820 3.930 347,935 +0.12(+3.15%)
Apr 02, 2024 4.200 4.240 3.740 3.810 714,738 -0.44(-10.35%)
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.