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 (%)
Mar 31, 2023 1.180 1.240 1.140 1.200 487,597 +0.01(+1.27%)
Mar 30, 2023 1.280 1.330 1.160 1.185 143,131 -0.10(-8.14%)
Mar 29, 2023 1.360 1.390 1.280 1.290 98,046 -0.06(-4.44%)
Mar 28, 2023 1.380 1.420 1.350 1.350 184,106 -0.04(-3.23%)
Mar 27, 2023 1.280 1.440 1.230 1.395 219,434 +0.08(+6.49%)
Mar 24, 2023 1.380 1.480 1.030 1.310 437,943 -0.12(-8.39%)
Mar 23, 2023 1.450 1.470 1.380 1.430 401,688 +0.01(+0.70%)
Mar 22, 2023 1.550 1.580 1.385 1.420 418,928 -0.15(-9.55%)
Mar 21, 2023 1.520 1.610 1.460 1.570 141,328 +0.03(+1.95%)
Mar 20, 2023 1.500 1.560 1.480 1.540 166,624 +0.03(+1.99%)
Mar 17, 2023 1.600 1.630 1.450 1.510 585,688 -0.10(-6.21%)
Mar 16, 2023 1.590 1.640 1.540 1.610 144,404 +0.00(+0.00%)
Mar 15, 2023 1.620 1.640 1.582 1.610 109,392 -0.01(-0.62%)
Mar 14, 2023 1.750 1.750 1.590 1.620 284,340 -0.08(-4.71%)
Mar 13, 2023 1.710 1.790 1.660 1.700 94,626 -0.07(-3.95%)
Mar 10, 2023 1.770 1.840 1.630 1.770 485,192 +0.05(+2.91%)
Mar 09, 2023 1.730 1.780 1.700 1.720 218,046 -0.01(-0.58%)
Mar 08, 2023 1.850 1.945 1.700 1.730 247,877 -0.10(-5.46%)
Mar 07, 2023 1.800 1.930 1.750 1.830 106,681 +0.00(+0.00%)
Mar 06, 2023 1.740 1.830 1.710 1.830 90,557 +0.08(+4.57%)
Mar 03, 2023 1.770 1.780 1.700 1.750 79,485 -0.01(-0.57%)
Mar 02, 2023 1.710 1.780 1.690 1.760 149,672 +0.03(+1.73%)
Mar 01, 2023 1.740 1.780 1.680 1.730 99,124 -0.01(-0.57%)
Feb 28, 2023 1.750 1.860 1.730 1.740 99,298 -0.01(-0.57%)
Feb 27, 2023 1.720 1.820 1.720 1.750 81,323 +0.03(+1.74%)
Feb 24, 2023 1.770 1.790 1.680 1.720 381,444 -0.09(-4.97%)
Feb 23, 2023 1.890 1.890 1.770 1.810 173,119 -0.05(-2.69%)
Feb 22, 2023 1.900 1.960 1.830 1.860 92,060 -0.04(-2.11%)
Feb 21, 2023 1.950 1.960 1.850 1.900 349,452 -0.05(-2.56%)
Feb 17, 2023 1.980 1.990 1.882 1.950 134,399 -0.03(-1.52%)
Feb 16, 2023 1.940 2.030 1.890 1.980 264,575 +0.01(+0.51%)
Feb 15, 2023 1.860 2.000 1.860 1.970 281,169 +0.06(+3.14%)
Feb 14, 2023 1.870 1.940 1.821 1.910 117,260 +0.03(+1.60%)
Feb 13, 2023 1.820 1.900 1.810 1.880 139,119 +0.09(+5.03%)
Feb 10, 2023 1.890 1.890 1.700 1.790 279,512 -0.10(-5.29%)
Feb 09, 2023 1.900 1.921 1.801 1.890 83,775 +0.01(+0.53%)
Feb 08, 2023 2.000 2.030 1.830 1.880 182,642 -0.16(-7.84%)
Feb 07, 2023 1.980 2.065 1.940 2.040 287,759 +0.02(+0.99%)
Feb 06, 2023 2.150 2.150 1.910 2.020 212,657 -0.08(-3.81%)
Feb 03, 2023 2.230 2.350 2.070 2.100 560,100 -0.18(-7.89%)
Feb 02, 2023 2.280 2.360 2.210 2.280 258,649 +0.02(+0.88%)
Feb 01, 2023 2.250 2.330 2.170 2.260 168,758 -0.02(-0.88%)
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%)
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.