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

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

2.150 +0.080 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 4.200 4.260 3.900 3.930 270,216 -0.24(-5.76%)
Feb 28, 2024 4.300 4.347 4.120 4.170 204,025 -0.11(-2.57%)
Feb 27, 2024 4.350 4.403 4.220 4.280 183,857 -0.06(-1.38%)
Feb 26, 2024 4.320 4.590 4.320 4.340 236,799 +0.02(+0.46%)
Feb 23, 2024 4.070 4.380 4.025 4.320 263,641 +0.28(+6.93%)
Feb 22, 2024 4.000 4.140 3.890 4.040 591,835 +0.05(+1.25%)
Feb 21, 2024 4.090 4.090 3.940 3.990 238,748 -0.11(-2.68%)
Feb 20, 2024 4.000 4.285 3.920 4.100 545,733 -0.10(-2.38%)
Feb 16, 2024 4.070 4.360 4.040 4.200 341,015 +0.09(+2.19%)
Feb 15, 2024 3.990 4.190 3.990 4.110 943,392 +0.11(+2.75%)
Feb 14, 2024 4.030 4.220 3.990 4.000 497,307 +0.00(+0.00%)
Feb 13, 2024 4.160 4.160 3.840 4.000 735,458 -0.17(-4.08%)
Feb 12, 2024 3.840 4.590 3.311 4.170 2,108,947 -0.81(-16.27%)
Feb 09, 2024 5.040 5.100 4.920 4.980 362,902 -0.06(-1.19%)
Feb 08, 2024 4.730 5.100 4.695 5.040 642,413 +0.32(+6.78%)
Feb 07, 2024 4.880 5.070 4.700 4.720 430,914 -0.16(-3.28%)
Feb 06, 2024 4.850 5.005 4.730 4.880 295,282 -0.03(-0.61%)
Feb 05, 2024 4.750 5.040 4.720 4.910 400,617 +0.21(+4.47%)
Feb 02, 2024 4.710 4.800 4.650 4.700 9,505,692 -0.10(-2.08%)
Feb 01, 2024 4.860 4.985 4.570 4.800 1,180,537 +0.03(+0.63%)
Jan 31, 2024 4.920 5.195 4.770 4.770 672,879 -0.17(-3.44%)
Jan 30, 2024 5.070 5.160 4.900 4.940 374,932 -0.08(-1.59%)
Jan 29, 2024 4.500 5.060 4.307 5.020 544,061 +0.51(+11.31%)
Jan 26, 2024 4.430 4.600 4.355 4.510 158,717 +0.08(+1.81%)
Jan 25, 2024 4.410 4.612 4.380 4.430 238,603 +0.00(+0.00%)
Jan 24, 2024 4.460 4.550 4.380 4.430 193,634 -0.03(-0.67%)
Jan 23, 2024 4.480 4.650 4.400 4.460 2,086,434 -0.04(-0.89%)
Jan 22, 2024 4.700 4.830 4.250 4.500 1,041,690 -0.20(-4.26%)
Jan 19, 2024 4.500 4.880 4.410 4.700 505,241 +0.26(+5.86%)
Jan 18, 2024 4.510 4.560 4.160 4.440 561,579 +0.32(+7.77%)
Jan 17, 2024 3.990 4.320 3.970 4.120 1,136,509 +0.02(+0.49%)
Jan 16, 2024 4.200 4.750 3.770 4.100 1,032,663 -0.14(-3.30%)
Jan 12, 2024 4.140 4.320 4.060 4.240 387,236 +0.10(+2.42%)
Jan 11, 2024 4.250 4.250 3.950 4.140 402,623 -0.09(-2.13%)
Jan 10, 2024 4.300 4.330 4.110 4.230 396,670 -0.11(-2.53%)
Jan 09, 2024 4.020 4.360 3.940 4.340 720,371 +0.32(+7.96%)
Jan 08, 2024 3.740 4.180 3.670 4.020 741,894 +0.25(+6.63%)
Jan 05, 2024 3.780 3.960 3.677 3.770 533,616 +0.02(+0.53%)
Jan 04, 2024 3.760 3.880 3.600 3.750 465,760 -0.01(-0.27%)
Jan 03, 2024 3.780 3.910 3.650 3.760 506,995 +0.11(+3.01%)
Jan 02, 2024 3.930 3.960 3.640 3.650 251,262 -0.29(-7.36%)
Dec 29, 2023 3.940 3.990 3.820 3.940 299,507 +0.02(+0.51%)
Dec 28, 2023 3.990 4.130 3.810 3.920 456,779 -0.13(-3.21%)
Dec 27, 2023 3.620 4.120 3.550 4.050 570,341 +0.40(+10.96%)
Dec 26, 2023 3.720 3.953 3.560 3.650 376,927 -0.23(-5.93%)
Dec 22, 2023 3.670 4.130 3.670 3.880 495,164 +0.13(+3.47%)
Dec 21, 2023 3.330 3.960 3.270 3.750 1,142,656 +0.35(+10.13%)
Dec 20, 2023 3.330 3.530 3.131 3.405 1,025,387 +0.08(+2.56%)
Dec 19, 2023 2.960 3.360 2.890 3.320 3,979,987 -0.27(-7.52%)
Dec 18, 2023 2.020 4.710 2.020 3.590 69,138,752 +1.96(+120.25%)
Dec 15, 2023 1.700 1.739 1.620 1.630 589,061 -0.09(-5.23%)
Dec 14, 2023 1.680 1.780 1.680 1.720 118,579 +0.05(+2.99%)
Dec 13, 2023 1.620 1.710 1.610 1.670 76,050 +0.04(+2.45%)
Dec 12, 2023 1.700 1.710 1.600 1.630 56,128 -0.03(-1.81%)
Dec 11, 2023 1.700 1.748 1.600 1.660 67,775 -0.04(-2.35%)
Dec 08, 2023 1.660 1.750 1.645 1.700 55,188 +0.01(+0.59%)
Dec 07, 2023 1.690 1.730 1.650 1.690 42,564 +0.00(+0.00%)
Dec 06, 2023 1.690 1.785 1.648 1.690 87,422 -0.03(-1.74%)
Dec 05, 2023 1.690 1.790 1.610 1.720 115,155 -0.02(-1.15%)
Dec 04, 2023 1.510 1.740 1.510 1.740 168,335 +0.20(+12.99%)
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.