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

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

2.420 -0.110 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2023 2.240 2.310 2.180 2.280 216,121 +0.01(+0.44%)
Jan 30, 2023 2.430 2.430 2.208 2.270 146,950 -0.21(-8.47%)
Jan 27, 2023 2.350 2.680 2.350 2.480 328,659 +0.09(+3.77%)
Jan 26, 2023 2.400 2.490 2.220 2.390 175,027 -0.03(-1.24%)
Jan 25, 2023 2.070 2.430 2.070 2.420 275,661 +0.22(+10.00%)
Jan 24, 2023 2.020 2.260 1.930 2.200 289,299 +0.16(+7.84%)
Jan 23, 2023 1.840 2.110 1.800 2.040 335,392 +0.23(+12.71%)
Jan 20, 2023 1.930 1.930 1.710 1.810 592,901 -0.08(-4.23%)
Jan 19, 2023 1.930 2.070 1.870 1.890 333,825 -0.04(-2.07%)
Jan 18, 2023 2.100 2.199 1.905 1.930 194,346 -0.18(-8.53%)
Jan 17, 2023 2.270 2.330 2.060 2.110 235,002 -0.11(-4.95%)
Jan 13, 2023 2.240 2.340 2.151 2.220 187,506 -0.05(-2.20%)
Jan 12, 2023 2.080 2.280 2.080 2.270 241,517 +0.17(+8.10%)
Jan 11, 2023 1.920 2.275 1.920 2.100 282,739 +0.13(+6.60%)
Jan 10, 2023 1.810 1.970 1.785 1.970 283,753 +0.18(+10.06%)
Jan 09, 2023 1.690 1.850 1.660 1.790 230,628 +0.13(+7.83%)
Jan 06, 2023 1.570 1.730 1.520 1.660 134,527 +0.09(+5.73%)
Jan 05, 2023 1.610 1.620 1.530 1.570 114,115 -0.04(-2.48%)
Jan 04, 2023 1.600 1.630 1.560 1.610 90,771 +0.06(+3.87%)
Jan 03, 2023 1.520 1.585 1.478 1.550 138,210 +0.05(+3.33%)
Dec 30, 2022 1.480 1.550 1.420 1.500 384,747 +0.01(+0.67%)
Dec 29, 2022 1.490 1.560 1.450 1.490 435,999 +0.03(+2.05%)
Dec 28, 2022 1.510 1.570 1.430 1.460 282,328 -0.05(-3.31%)
Dec 27, 2022 1.690 1.760 1.490 1.510 386,396 -0.19(-11.18%)
Dec 23, 2022 1.650 1.790 1.650 1.700 195,436 +0.05(+3.03%)
Dec 22, 2022 1.630 1.680 1.590 1.650 149,663 -0.01(-0.60%)
Dec 21, 2022 1.610 1.780 1.610 1.660 166,748 +0.09(+5.73%)
Dec 20, 2022 1.660 1.700 1.570 1.570 535,348 +0.00(+0.00%)
Dec 19, 2022 1.660 1.680 1.560 1.570 524,181 -0.05(-3.09%)
Dec 16, 2022 1.660 1.695 1.530 1.620 1,147,990 +0.01(+0.62%)
Dec 15, 2022 1.760 1.770 1.605 1.610 622,069 -0.12(-6.94%)
Dec 14, 2022 1.790 1.790 1.640 1.730 610,845 -0.03(-1.70%)
Dec 13, 2022 1.810 1.930 1.740 1.760 276,668 +0.03(+1.73%)
Dec 12, 2022 1.980 1.990 1.685 1.730 304,357 -0.25(-12.63%)
Dec 09, 2022 2.100 2.100 1.980 1.980 163,053 -0.11(-5.26%)
Dec 08, 2022 2.100 2.140 1.990 2.090 135,747 +0.02(+1.21%)
Dec 07, 2022 1.920 2.090 1.920 2.065 152,119 +0.11(+5.90%)
Dec 06, 2022 2.140 2.140 1.915 1.950 210,218 -0.18(-8.45%)
Dec 05, 2022 2.250 2.290 2.120 2.130 215,462 -0.19(-8.19%)
Dec 02, 2022 2.150 2.330 2.150 2.320 261,069 +0.11(+4.98%)
Dec 01, 2022 2.270 2.429 2.180 2.210 357,646 -0.05(-2.21%)
Nov 30, 2022 2.210 2.270 2.100 2.260 402,229 +0.07(+3.20%)
Nov 29, 2022 2.120 2.230 2.080 2.190 147,035 +0.06(+2.82%)
Nov 28, 2022 2.140 2.200 2.110 2.130 276,102 -0.01(-0.47%)
Nov 25, 2022 2.220 2.260 2.140 2.140 183,853 -0.12(-5.31%)
Nov 23, 2022 2.250 2.300 2.190 2.260 279,514 -0.02(-0.88%)
Nov 22, 2022 2.270 2.300 2.200 2.280 425,404 +0.02(+0.88%)
Nov 21, 2022 2.850 2.850 2.228 2.260 1,206,631 -0.49(-17.82%)
Nov 18, 2022 3.450 3.450 2.740 2.750 364,777 -0.59(-17.66%)
Nov 17, 2022 3.330 3.370 3.230 3.340 189,092 +0.01(+0.30%)
Nov 16, 2022 3.500 3.550 3.300 3.330 291,842 -0.19(-5.40%)
Nov 15, 2022 3.570 3.590 3.450 3.520 283,478 +0.04(+1.15%)
Nov 14, 2022 3.550 3.580 3.460 3.480 270,539 -0.12(-3.33%)
Nov 11, 2022 3.510 3.790 3.430 3.600 447,685 +0.04(+1.12%)
Nov 10, 2022 3.330 3.620 3.330 3.560 249,348 +0.25(+7.55%)
Nov 09, 2022 3.630 3.630 3.290 3.310 551,358 -0.33(-9.07%)
Nov 08, 2022 3.620 3.750 3.570 3.640 257,885 +0.04(+1.11%)
Nov 07, 2022 3.500 3.640 3.450 3.600 169,987 +0.06(+1.69%)
Nov 04, 2022 3.620 3.648 3.500 3.540 179,604 -0.03(-0.84%)
Nov 03, 2022 3.660 3.790 3.560 3.570 186,879 -0.08(-2.19%)
Nov 02, 2022 4.060 4.060 3.650 3.650 247,890 -0.40(-9.88%)
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.