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

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

2.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
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.