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

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

0.4439 +0.0142 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.4200 0.4528 0.4043 0.4439 2,335,677 +0.01(+2.80%)
Dec 19, 2024 0.4551 0.4628 0.4258 0.4318 1,480,808 -0.01(-2.88%)
Dec 18, 2024 0.5074 0.5074 0.4414 0.4446 852,826 -0.05(-9.27%)
Dec 17, 2024 0.4510 0.5055 0.4500 0.4900 900,308 +0.04(+8.77%)
Dec 16, 2024 0.5500 0.5549 0.4500 0.4505 1,236,800 -0.10(-17.64%)
Dec 13, 2024 0.6000 0.6050 0.5442 0.5470 740,304 -0.03(-5.67%)
Dec 12, 2024 0.6100 0.6190 0.5788 0.5799 488,781 -0.00(-0.70%)
Dec 11, 2024 0.6100 0.6205 0.5764 0.5840 705,596 -0.02(-2.67%)
Dec 10, 2024 0.6100 0.6141 0.5760 0.6000 624,998 +0.01(+1.69%)
Dec 09, 2024 0.6100 0.6540 0.5841 0.5900 952,432 +0.01(+1.25%)
Dec 06, 2024 0.5900 0.6186 0.5800 0.5827 851,615 +0.01(+2.08%)
Dec 05, 2024 0.6667 0.6667 0.5700 0.5708 992,698 -0.07(-10.28%)
Dec 04, 2024 0.6347 0.6607 0.6100 0.6362 656,843 -0.01(-0.81%)
Dec 03, 2024 0.7000 0.7015 0.6375 0.6414 673,377 -0.06(-8.32%)
Dec 02, 2024 0.7152 0.7373 0.6813 0.6996 757,969 +0.00(+0.14%)
Nov 29, 2024 0.7100 0.7300 0.6902 0.6986 741,309 +0.02(+3.62%)
Nov 27, 2024 0.6235 0.7818 0.6235 0.6742 2,053,701 +0.08(+14.27%)
Nov 26, 2024 0.6790 0.6957 0.5800 0.5900 1,308,106 -0.08(-11.97%)
Nov 25, 2024 0.7196 0.7500 0.6701 0.6702 598,479 -0.03(-4.45%)
Nov 22, 2024 0.7159 0.7277 0.6872 0.7014 496,610 +0.00(+0.23%)
Nov 21, 2024 0.7600 0.7736 0.6956 0.6998 727,082 -0.07(-8.89%)
Nov 20, 2024 0.7632 0.8046 0.7410 0.7681 1,033,090 +0.00(+0.09%)
Nov 19, 2024 0.7212 0.7999 0.7200 0.7674 793,269 +0.03(+3.70%)
Nov 18, 2024 0.7600 0.7782 0.7217 0.7400 792,430 -0.02(-2.00%)
Nov 15, 2024 0.8200 0.8216 0.7551 0.7551 563,067 -0.04(-4.48%)
Nov 14, 2024 0.8900 0.8901 0.7900 0.7905 1,765,161 -0.10(-11.18%)
Nov 13, 2024 0.9800 0.9847 0.8900 0.8900 1,262,073 -0.11(-11.00%)
Nov 12, 2024 1.000 1.020 0.9639 1.000 426,970 +0.02(+2.30%)
Nov 11, 2024 0.9900 0.9900 0.9322 0.9775 177,713 +0.01(+1.30%)
Nov 08, 2024 0.9900 0.9961 0.9193 0.9650 269,126 -0.04(-3.50%)
Nov 07, 2024 1.040 1.070 0.9900 1.000 376,327 -0.04(-3.85%)
Nov 06, 2024 0.9800 1.050 0.9700 1.040 663,049 +0.12(+12.62%)
Nov 05, 2024 0.9200 0.9400 0.9000 0.9235 327,518 +0.02(+2.69%)
Nov 04, 2024 0.9100 0.9362 0.8964 0.8993 403,174 -0.01(-1.57%)
Nov 01, 2024 0.8900 0.9410 0.8900 0.9136 410,544 +0.02(+2.36%)
Oct 31, 2024 0.9200 0.9212 0.8904 0.8925 413,085 -0.02(-1.93%)
Oct 30, 2024 0.9550 0.9648 0.9100 0.9101 311,956 +0.00(+0.35%)
Oct 29, 2024 1.010 1.017 0.8900 0.9069 992,222 -0.13(-12.80%)
Oct 28, 2024 0.9900 1.040 0.9900 1.040 224,307 +0.07(+6.77%)
Oct 25, 2024 1.010 1.010 0.9703 0.9741 177,130 -0.01(-1.48%)
Oct 24, 2024 1.020 1.020 0.9538 0.9887 206,914 +0.00(+0.05%)
Oct 23, 2024 1.030 1.050 0.9722 0.9882 157,362 -0.06(-5.89%)
Oct 22, 2024 1.020 1.050 0.9901 1.050 126,751 +0.03(+2.94%)
Oct 21, 2024 1.000 1.060 0.9875 1.020 260,390 +0.05(+5.51%)
Oct 18, 2024 1.040 1.060 0.9667 0.9667 306,296 -0.08(-7.93%)
Oct 17, 2024 1.000 1.050 0.9518 1.050 282,450 +0.06(+6.52%)
Oct 16, 2024 0.9800 1.020 0.9325 0.9857 243,637 +0.03(+3.62%)
Oct 15, 2024 1.050 1.050 0.9310 0.9513 2,056,593 -0.04(-4.27%)
Oct 14, 2024 0.9900 1.010 0.9705 0.9937 117,256 -0.03(-2.58%)
Oct 11, 2024 0.8996 1.020 0.8960 1.020 208,650 +0.12(+12.79%)
Oct 10, 2024 0.8966 0.9397 0.8946 0.9043 209,069 +0.00(+0.32%)
Oct 09, 2024 0.9000 0.9598 0.8919 0.9014 132,614 -0.01(-0.56%)
Oct 08, 2024 0.9100 0.9686 0.9000 0.9065 158,272 -0.01(-1.61%)
Oct 07, 2024 0.9576 0.9700 0.9101 0.9213 165,845 -0.03(-3.07%)
Oct 04, 2024 0.9700 1.001 0.9250 0.9505 256,171 -0.01(-1.05%)
Oct 03, 2024 0.9350 0.9697 0.9219 0.9606 184,921 +0.01(+1.12%)
Oct 02, 2024 0.9002 0.9843 0.9000 0.9500 361,696 +0.05(+5.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.