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

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

0.4122 -0.0608 (-12.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2025 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 27, 2025 0.4624 0.5000 0.4087 0.4122 1,317,348 -0.06(-12.85%)
Jan 24, 2025 0.4448 0.4800 0.4267 0.4730 1,059,519 +0.05(+13.08%)
Jan 23, 2025 0.4090 0.4416 0.4066 0.4183 842,903 +0.01(+2.88%)
Jan 22, 2025 0.4000 0.4196 0.3900 0.4066 392,713 -0.00(-0.22%)
Jan 21, 2025 0.4110 0.4289 0.3800 0.4075 506,118 +0.00(+0.27%)
Jan 17, 2025 0.4395 0.4471 0.4002 0.4064 760,459 -0.03(-7.49%)
Jan 16, 2025 0.4161 0.4400 0.3825 0.4393 1,106,783 +0.03(+6.32%)
Jan 15, 2025 0.4000 0.4298 0.3820 0.4132 1,007,988 +0.01(+2.10%)
Jan 14, 2025 0.3900 0.5000 0.3900 0.4047 1,708,966 +0.01(+1.38%)
Jan 13, 2025 0.4560 0.4573 0.3900 0.3992 1,569,832 -0.05(-11.68%)
Jan 10, 2025 0.4600 0.4830 0.4115 0.4520 13,691,689 -0.01(-2.06%)
Jan 08, 2025 0.5200 0.5500 0.4615 0.4615 1,041,053 -0.07(-13.07%)
Jan 07, 2025 0.5300 0.5761 0.5150 0.5309 836,410 +0.02(+4.10%)
Jan 06, 2025 0.5700 0.5900 0.5100 0.5100 2,291,537 -0.05(-8.44%)
Jan 03, 2025 0.4930 0.5600 0.4800 0.5570 1,127,014 +0.08(+16.04%)
Jan 02, 2025 0.4700 0.4920 0.4500 0.4800 1,404,025 +0.04(+8.33%)
Dec 31, 2024 0.4431 0 -0.02(-4.01%)
Dec 30, 2024 0.5300 0.5480 0.4500 0.4616 973,528 -0.05(-9.49%)
Dec 27, 2024 0.5500 0.5600 0.5029 0.5100 940,152 -0.02(-3.85%)
Dec 26, 2024 0.5200 0.5688 0.5101 0.5304 870,859 +0.02(+4.02%)
Dec 24, 2024 0.4830 0.5500 0.4603 0.5099 997,577 +0.04(+8.24%)
Dec 23, 2024 0.4500 0.4736 0.4275 0.4711 927,353 +0.03(+6.13%)
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%)
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.