Indicators

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

2.300 -0.100 (-4.17%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.