Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6957 -0.0057 (-0.81%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.7159 0.7277 0.6872 0.7014 496,610 +0.00(+0.23%)
Nov 21, 2024 0.7600 0.7736 0.6956 0.6998 727,082 -0.07(-8.89%)
Nov 20, 2024 0.7632 0.8046 0.7410 0.7681 1,033,090 +0.00(+0.09%)
Nov 19, 2024 0.7212 0.7999 0.7200 0.7674 793,269 +0.03(+3.70%)
Nov 18, 2024 0.7600 0.7782 0.7217 0.7400 792,430 -0.02(-2.00%)
Nov 15, 2024 0.8200 0.8216 0.7551 0.7551 563,067 -0.04(-4.48%)
Nov 14, 2024 0.8900 0.8901 0.7900 0.7905 1,765,161 -0.10(-11.18%)
Nov 13, 2024 0.9800 0.9847 0.8900 0.8900 1,262,073 -0.11(-11.00%)
Nov 12, 2024 1.000 1.020 0.9639 1.000 426,970 +0.02(+2.30%)
Nov 11, 2024 0.9900 0.9900 0.9322 0.9775 177,713 +0.01(+1.30%)
Nov 08, 2024 0.9900 0.9961 0.9193 0.9650 269,126 -0.04(-3.50%)
Nov 07, 2024 1.040 1.070 0.9900 1.000 376,327 -0.04(-3.85%)
Nov 06, 2024 0.9800 1.050 0.9700 1.040 663,049 +0.12(+12.62%)
Nov 05, 2024 0.9200 0.9400 0.9000 0.9235 327,518 +0.02(+2.69%)
Nov 04, 2024 0.9100 0.9362 0.8964 0.8993 403,174 -0.01(-1.57%)
Nov 01, 2024 0.8900 0.9410 0.8900 0.9136 410,544 +0.02(+2.36%)
Oct 31, 2024 0.9200 0.9212 0.8904 0.8925 413,085 -0.02(-1.93%)
Oct 30, 2024 0.9550 0.9648 0.9100 0.9101 311,956 +0.00(+0.35%)
Oct 29, 2024 1.010 1.017 0.8900 0.9069 992,222 -0.13(-12.80%)
Oct 28, 2024 0.9900 1.040 0.9900 1.040 224,307 +0.07(+6.77%)
Oct 25, 2024 1.010 1.010 0.9703 0.9741 177,130 -0.01(-1.48%)
Oct 24, 2024 1.020 1.020 0.9538 0.9887 206,914 +0.00(+0.05%)
Oct 23, 2024 1.030 1.050 0.9722 0.9882 157,362 -0.06(-5.89%)
Oct 22, 2024 1.020 1.050 0.9901 1.050 126,751 +0.03(+2.94%)
Oct 21, 2024 1.000 1.060 0.9875 1.020 260,390 +0.05(+5.51%)
Oct 18, 2024 1.040 1.060 0.9667 0.9667 306,296 -0.08(-7.93%)
Oct 17, 2024 1.000 1.050 0.9518 1.050 282,450 +0.06(+6.52%)
Oct 16, 2024 0.9800 1.020 0.9325 0.9857 243,637 +0.03(+3.62%)
Oct 15, 2024 1.050 1.050 0.9310 0.9513 2,056,593 -0.04(-4.27%)
Oct 14, 2024 0.9900 1.010 0.9705 0.9937 117,256 -0.03(-2.58%)
Oct 11, 2024 0.8996 1.020 0.8960 1.020 208,650 +0.12(+12.79%)
Oct 10, 2024 0.8966 0.9397 0.8946 0.9043 209,069 +0.00(+0.32%)
Oct 09, 2024 0.9000 0.9598 0.8919 0.9014 132,614 -0.01(-0.56%)
Oct 08, 2024 0.9100 0.9686 0.9000 0.9065 158,272 -0.01(-1.61%)
Oct 07, 2024 0.9576 0.9700 0.9101 0.9213 165,845 -0.03(-3.07%)
Oct 04, 2024 0.9700 1.001 0.9250 0.9505 256,171 -0.01(-1.05%)
Oct 03, 2024 0.9350 0.9697 0.9219 0.9606 184,921 +0.01(+1.12%)
Oct 02, 2024 0.9002 0.9843 0.9000 0.9500 361,696 +0.05(+5.54%)
Oct 01, 2024 1.010 1.010 0.9000 0.9001 482,714 -0.12(-11.75%)
Sep 30, 2024 1.170 1.180 0.9801 1.020 329,161 -0.13(-11.30%)
Sep 27, 2024 1.030 1.169 1.030 1.150 417,182 +0.11(+10.58%)
Sep 26, 2024 1.000 1.050 1.000 1.040 350,240 +0.06(+6.12%)
Sep 25, 2024 1.080 1.090 0.9800 0.9800 526,471 -0.11(-10.09%)
Sep 24, 2024 1.180 1.190 1.090 1.090 403,758 -0.11(-9.17%)
Sep 23, 2024 1.260 1.270 1.160 1.200 531,313 +0.00(+0.00%)
Sep 20, 2024 1.190 1.240 1.180 1.200 1,247,000 -0.02(-1.64%)
Sep 19, 2024 1.220 1.270 1.160 1.220 421,659 +0.05(+4.27%)
Sep 18, 2024 1.100 1.210 1.100 1.170 365,919 +0.06(+5.41%)
Sep 17, 2024 1.140 1.140 1.075 1.110 326,875 -0.03(-2.63%)
Sep 16, 2024 1.150 1.160 1.080 1.140 241,964 -0.01(-0.87%)
Sep 13, 2024 1.190 1.190 1.050 1.150 628,705 +0.00(+0.00%)
Sep 12, 2024 1.120 1.165 0.9877 1.150 800,281 +0.13(+12.75%)
Sep 11, 2024 0.9000 1.050 0.8856 1.020 489,597 +0.12(+13.31%)
Sep 10, 2024 0.8900 0.9499 0.8850 0.9002 310,924 -0.00(-0.13%)
Sep 09, 2024 0.8100 0.9409 0.8116 0.9014 425,767 +0.09(+10.74%)
Sep 06, 2024 0.8481 0.8744 0.8140 0.8140 476,775 -0.04(-4.39%)
Sep 05, 2024 0.8859 0.9200 0.8486 0.8514 334,476 +0.00(+0.15%)
Sep 04, 2024 0.8849 0.8897 0.8400 0.8501 317,271 -0.00(-0.20%)
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.