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 (%)
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%)
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.