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 28, 2024 3.960 4.450 4.435 4.440 1,499,580 +0.44(+11.00%)
Mar 27, 2024 3.750 4.070 3.660 4.000 1,281,657 +0.34(+9.29%)
Mar 26, 2024 3.870 4.060 3.630 3.660 3,004,452 +0.43(+13.31%)
Mar 25, 2024 4.020 4.266 3.180 3.230 2,232,375 -1.13(-25.92%)
Mar 22, 2024 3.070 4.400 3.010 4.360 3,692,215 +1.27(+41.10%)
Mar 21, 2024 3.020 3.200 3.010 3.090 590,157 -0.09(-2.83%)
Mar 20, 2024 3.390 3.390 3.160 3.180 454,647 -0.13(-3.93%)
Mar 19, 2024 3.340 3.450 3.300 3.310 356,343 -0.01(-0.30%)
Mar 18, 2024 3.470 3.520 3.320 3.320 235,165 -0.28(-7.78%)
Mar 15, 2024 3.640 3.705 3.530 3.600 337,934 -0.05(-1.37%)
Mar 14, 2024 3.680 3.715 3.606 3.650 147,408 -0.04(-1.08%)
Mar 13, 2024 3.620 3.785 3.620 3.690 181,325 +0.07(+1.93%)
Mar 12, 2024 3.730 3.760 3.620 3.620 269,113 -0.10(-2.69%)
Mar 11, 2024 3.760 3.875 3.620 3.720 200,363 +0.03(+0.81%)
Mar 08, 2024 3.820 3.921 3.660 3.690 184,139 -0.12(-3.15%)
Mar 07, 2024 3.820 3.900 3.730 3.810 223,093 -0.01(-0.26%)
Mar 06, 2024 3.760 3.830 3.640 3.820 161,177 +0.03(+0.79%)
Mar 05, 2024 3.920 4.020 3.760 3.790 332,696 -0.18(-4.53%)
Mar 04, 2024 4.070 4.070 3.855 3.970 200,618 -0.10(-2.46%)
Mar 01, 2024 3.910 4.070 3.910 4.070 326,787 +0.14(+3.56%)
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%)
Dec 01, 2023 1.500 1.570 1.480 1.540 57,007 +0.01(+0.65%)
Nov 30, 2023 1.520 1.580 1.500 1.530 112,963 +0.01(+0.66%)
Nov 29, 2023 1.550 1.570 1.480 1.520 51,461 -0.02(-1.30%)
Nov 28, 2023 1.510 1.590 1.510 1.540 52,389 +0.04(+2.67%)
Nov 27, 2023 1.470 1.570 1.440 1.500 672,418 +0.01(+0.67%)
Nov 24, 2023 1.460 1.580 1.460 1.490 36,282 -0.01(-0.67%)
Nov 22, 2023 1.450 1.560 1.435 1.500 43,227 +0.03(+2.04%)
Nov 21, 2023 1.470 1.510 1.450 1.470 91,405 -0.03(-2.00%)
Nov 20, 2023 1.486 1.550 1.460 1.500 49,050 +0.06(+4.17%)
Nov 17, 2023 1.490 1.529 1.440 1.440 40,969 -0.06(-4.00%)
Nov 16, 2023 1.510 1.550 1.420 1.500 60,597 +0.02(+1.35%)
Nov 15, 2023 1.510 1.560 1.470 1.480 80,601 -0.02(-1.33%)
Nov 14, 2023 1.510 1.600 1.411 1.500 115,992 +0.00(+0.00%)
Nov 13, 2023 1.370 1.540 1.370 1.500 111,448 +0.10(+7.14%)
Nov 10, 2023 1.430 1.550 1.380 1.400 72,974 +0.00(+0.00%)
Nov 09, 2023 1.510 1.560 1.390 1.400 89,838 -0.12(-7.89%)
Nov 08, 2023 1.510 1.630 1.470 1.520 449,704 +0.03(+2.01%)
Nov 07, 2023 1.520 1.560 1.490 1.490 20,943 -0.02(-1.32%)
Nov 06, 2023 1.510 1.550 1.485 1.510 54,419 -0.01(-0.66%)
Nov 03, 2023 1.510 1.600 1.510 1.520 58,472 -0.03(-1.94%)
Nov 02, 2023 1.470 1.600 1.470 1.550 309,895 +0.08(+5.44%)
Nov 01, 2023 1.560 1.620 1.440 1.470 60,105 -0.11(-6.96%)
Oct 31, 2023 1.640 1.690 1.560 1.580 70,091 -0.04(-2.47%)
Oct 30, 2023 1.600 1.680 1.560 1.620 258,536 +0.02(+1.25%)
Oct 27, 2023 1.690 1.710 1.600 1.600 84,966 -0.06(-3.61%)
Oct 26, 2023 1.680 1.790 1.627 1.660 98,265 +0.01(+0.61%)
Oct 25, 2023 1.540 1.700 1.510 1.650 105,294 +0.10(+6.45%)
Oct 24, 2023 1.550 1.640 1.550 1.550 53,953 +0.00(+0.00%)
Oct 23, 2023 1.550 1.660 1.550 1.550 162,085 -0.03(-1.90%)
Oct 20, 2023 1.570 1.590 1.550 1.580 38,871 +0.00(+0.00%)
Oct 19, 2023 1.620 1.680 1.580 1.580 177,701 -0.07(-4.24%)
Oct 18, 2023 1.650 1.730 1.630 1.650 94,736 -0.02(-1.20%)
Oct 17, 2023 1.690 1.790 1.640 1.670 152,721 -0.06(-3.47%)
Oct 16, 2023 1.650 1.770 1.640 1.730 90,574 +0.08(+4.85%)
Oct 13, 2023 1.650 1.690 1.580 1.650 147,305 +0.00(+0.00%)
Oct 12, 2023 1.620 1.670 1.620 1.650 70,328 +0.00(+0.00%)
Oct 11, 2023 1.650 1.805 1.620 1.650 151,488 -0.02(-1.20%)
Oct 10, 2023 1.620 1.790 1.600 1.670 52,130 +0.02(+1.21%)
Oct 09, 2023 1.650 1.690 1.560 1.650 79,345 +0.00(+0.00%)
Oct 06, 2023 1.590 1.680 1.560 1.650 63,786 +0.02(+1.23%)
Oct 05, 2023 1.620 1.700 1.610 1.630 420,774 -0.02(-1.21%)
Oct 04, 2023 1.620 1.770 1.610 1.650 52,365 +0.00(+0.00%)
Oct 03, 2023 1.600 1.670 1.600 1.650 40,690 -0.01(-0.60%)
Oct 02, 2023 1.680 1.700 1.630 1.660 187,958 -0.04(-2.35%)
Sep 29, 2023 1.756 1.794 1.670 1.700 40,349 -0.07(-3.95%)
Sep 28, 2023 1.770 1.830 1.760 1.770 91,193 -0.02(-1.12%)
Sep 27, 2023 1.600 1.860 1.600 1.790 1,118,876 +0.15(+9.15%)
Sep 26, 2023 1.600 1.690 1.600 1.640 242,691 +0.04(+2.50%)
Sep 25, 2023 1.630 1.610 1.575 1.600 42,254 -0.03(-1.84%)
Sep 22, 2023 1.660 1.660 1.582 1.630 191,013 -0.03(-1.81%)
Sep 21, 2023 1.740 1.770 1.650 1.660 83,126 -0.09(-5.14%)
Sep 20, 2023 1.830 1.850 1.740 1.750 49,517 -0.10(-5.41%)
Sep 19, 2023 1.840 1.890 1.830 1.850 98,648 +0.00(+0.00%)
Sep 18, 2023 1.760 1.878 1.760 1.850 133,917 +0.10(+5.71%)
Sep 15, 2023 1.760 1.860 1.740 1.750 363,605 -0.01(-0.57%)
Sep 14, 2023 1.750 1.820 1.720 1.760 211,484 +0.00(+0.00%)
Sep 13, 2023 1.890 1.990 1.760 1.760 193,324 -0.13(-6.88%)
Sep 12, 2023 1.840 1.935 1.840 1.890 161,279 +0.06(+3.28%)
Sep 11, 2023 1.800 1.930 1.740 1.830 874,104 +0.06(+3.39%)
Sep 08, 2023 1.770 1.820 1.690 1.770 180,835 +0.00(+0.00%)
Sep 07, 2023 1.720 1.790 1.720 1.770 56,358 +0.02(+1.14%)
Sep 06, 2023 1.740 1.790 1.730 1.750 277,033 -0.06(-3.31%)
Sep 05, 2023 1.820 1.840 1.730 1.810 293,429 -0.02(-1.09%)
Sep 01, 2023 1.840 1.890 1.820 1.830 42,222 -0.03(-1.61%)
Aug 31, 2023 1.850 1.900 1.850 1.860 236,641 +0.02(+1.09%)
Aug 30, 2023 1.870 1.900 1.810 1.840 156,054 -0.02(-1.08%)
Aug 29, 2023 1.830 1.900 1.790 1.860 110,581 +0.05(+2.76%)
Aug 28, 2023 1.870 1.880 1.790 1.810 197,141 -0.05(-2.69%)
Aug 25, 2023 1.800 1.890 1.680 1.860 603,284 +0.08(+4.49%)
Aug 24, 2023 1.730 1.800 1.690 1.780 124,204 +0.05(+2.89%)
Aug 23, 2023 1.670 1.750 1.670 1.730 113,375 +0.06(+3.59%)
Aug 22, 2023 1.610 1.710 1.590 1.670 195,885 -0.01(-0.60%)
Aug 21, 2023 1.580 1.710 1.580 1.680 172,464 +0.11(+7.01%)
Aug 18, 2023 1.710 1.737 1.570 1.570 100,662 -0.14(-8.19%)
Aug 17, 2023 1.650 1.730 1.630 1.710 162,930 +0.05(+3.01%)
Aug 16, 2023 1.600 1.680 1.570 1.660 101,168 +0.02(+1.22%)
Aug 15, 2023 1.590 1.710 1.580 1.640 271,852 +0.04(+2.50%)
Aug 14, 2023 1.560 1.680 1.560 1.600 299,434 +0.00(+0.00%)
Aug 11, 2023 1.600 1.630 1.270 1.600 559,692 +0.05(+3.23%)
Aug 10, 2023 1.580 1.690 1.510 1.550 742,536 -0.01(-0.64%)
Aug 09, 2023 1.540 1.580 1.490 1.560 280,254 +0.05(+3.31%)
Aug 08, 2023 1.500 1.520 1.470 1.510 103,339 +0.01(+0.67%)
Aug 07, 2023 1.450 1.580 1.410 1.500 364,081 +0.03(+2.04%)
Aug 04, 2023 1.500 1.520 1.470 1.470 284,929 -0.01(-0.68%)
Aug 03, 2023 1.490 1.530 1.440 1.480 190,332 -0.03(-1.99%)
Aug 02, 2023 1.400 1.555 1.370 1.510 503,278 +0.06(+4.14%)
Aug 01, 2023 1.450 1.550 1.440 1.450 231,363 -0.03(-2.03%)
Jul 31, 2023 1.490 1.540 1.430 1.480 377,410 +0.04(+2.78%)
Jul 28, 2023 1.440 1.500 1.400 1.440 187,588 -0.01(-0.69%)
Jul 27, 2023 1.460 1.500 1.431 1.450 192,383 +0.01(+0.69%)
Jul 26, 2023 1.370 1.477 1.361 1.440 149,794 +0.05(+3.60%)
Jul 25, 2023 1.400 1.450 1.380 1.390 136,090 -0.01(-0.71%)
Jul 24, 2023 1.490 1.509 1.350 1.400 203,142 -0.06(-4.11%)
Jul 21, 2023 1.430 1.580 1.420 1.460 327,411 +0.01(+0.69%)
Jul 20, 2023 1.340 1.530 1.340 1.450 194,520 +0.10(+7.41%)
Jul 19, 2023 1.370 1.440 1.330 1.350 150,263 -0.02(-1.46%)
Jul 18, 2023 1.410 1.420 1.350 1.370 84,115 -0.02(-1.44%)
Jul 17, 2023 1.370 1.490 1.370 1.390 172,964 +0.00(+0.00%)
Jul 14, 2023 1.390 1.500 1.390 1.390 262,449 +0.01(+0.72%)
Jul 13, 2023 1.350 1.410 1.350 1.380 194,052 +0.04(+2.99%)
Jul 12, 2023 1.270 1.370 1.250 1.340 160,463 +0.08(+6.35%)
Jul 11, 2023 1.310 1.360 1.260 1.260 233,220 -0.03(-2.33%)
Jul 10, 2023 1.200 1.320 1.190 1.290 509,890 +0.09(+7.50%)
Jul 07, 2023 1.170 1.250 1.170 1.200 122,113 +0.08(+7.14%)
Jul 06, 2023 1.200 1.220 1.120 1.120 272,667 -0.12(-9.68%)
Jul 05, 2023 1.210 1.280 1.190 1.240 280,285 +0.06(+5.08%)
Jul 03, 2023 1.050 1.210 1.050 1.180 219,929 +0.13(+12.38%)
Jun 30, 2023 1.130 1.170 1.050 1.050 632,850 -0.08(-7.08%)
Jun 29, 2023 1.190 1.230 1.120 1.130 265,666 -0.06(-5.04%)
Jun 28, 2023 1.200 1.340 1.160 1.190 2,362,231 +0.07(+6.25%)
Jun 27, 2023 1.070 1.230 1.070 1.120 255,051 +0.07(+6.67%)
Jun 26, 2023 1.070 1.110 1.040 1.050 347,258 -0.02(-1.87%)
Jun 23, 2023 1.030 1.140 0.9802 1.070 6,357,256 +0.01(+0.94%)
Jun 22, 2023 1.190 1.190 1.050 1.060 296,792 -0.07(-6.19%)
Jun 21, 2023 1.200 1.200 1.120 1.130 201,775 -0.05(-4.24%)
Jun 20, 2023 1.230 1.230 1.110 1.180 325,120 -0.05(-4.07%)
Jun 16, 2023 1.300 1.300 1.195 1.230 380,933 -0.05(-3.91%)
Jun 15, 2023 1.270 1.319 1.170 1.280 553,120 +0.11(+9.40%)
May 08, 2023 1.290 1.290 1.150 1.170 190,725 -0.02(-1.68%)
May 05, 2023 1.220 1.230 1.160 1.190 124,427 +0.01(+0.85%)
May 04, 2023 1.210 1.210 1.140 1.180 204,336 +0.01(+0.85%)
May 03, 2023 1.150 1.205 1.120 1.170 163,924 +0.02(+1.74%)
May 02, 2023 1.240 1.250 1.140 1.150 127,674 -0.09(-7.26%)
May 01, 2023 1.200 1.270 1.110 1.240 335,061 +0.14(+12.73%)
Apr 28, 2023 1.100 1.180 1.070 1.100 141,610 -0.03(-2.65%)
Apr 27, 2023 1.100 1.150 1.050 1.130 83,875 +0.04(+3.67%)
Apr 26, 2023 1.110 1.120 1.030 1.090 125,738 -0.02(-1.80%)
Apr 25, 2023 1.110 1.130 1.081 1.110 110,021 +0.03(+2.78%)
Apr 24, 2023 1.150 1.176 1.070 1.080 105,984 -0.07(-6.09%)
Apr 21, 2023 1.160 1.200 1.140 1.150 126,993 -0.04(-3.36%)
Apr 20, 2023 1.320 1.350 1.180 1.190 97,925 -0.17(-12.50%)
Apr 19, 2023 1.200 1.570 1.150 1.360 649,708 +0.17(+14.29%)
Apr 18, 2023 1.140 1.190 1.140 1.190 36,796 +0.04(+3.48%)
Apr 17, 2023 1.150 1.155 1.050 1.150 90,670 -0.02(-1.71%)
Apr 14, 2023 1.170 1.210 1.080 1.170 231,074 -0.01(-0.85%)
Apr 13, 2023 1.180 1.260 1.170 1.180 110,381 +0.00(+0.00%)
Apr 12, 2023 1.210 1.260 1.180 1.180 97,175 -0.03(-2.07%)
Apr 11, 2023 1.200 1.300 1.190 1.205 130,546 +0.01(+0.42%)
Apr 10, 2023 1.220 1.305 1.160 1.200 182,189 -0.05(-4.00%)
Apr 06, 2023 1.170 1.260 1.170 1.250 93,547 +0.06(+5.04%)
Apr 05, 2023 1.170 1.220 1.150 1.190 118,446 +0.02(+1.71%)
Apr 04, 2023 1.130 1.208 1.130 1.170 152,881 +0.03(+2.63%)
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.