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

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

0.8502 -0.0334 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.9000 0.9428 0.8410 0.8502 783,340 -0.03(-3.78%)
Aug 29, 2024 0.9100 0.9671 0.8812 0.8836 523,673 -0.02(-1.82%)
Aug 28, 2024 0.9500 0.9915 0.8923 0.9000 666,168 -0.02(-2.18%)
Aug 27, 2024 1.290 1.320 0.9008 0.9201 2,598,706 -0.37(-28.67%)
Aug 26, 2024 1.070 1.310 1.060 1.290 1,553,195 +0.28(+27.72%)
Aug 23, 2024 0.9000 1.010 0.8800 1.010 359,448 +0.13(+15.02%)
Aug 22, 2024 0.8723 0.9147 0.8500 0.8781 780,193 +0.00(+0.01%)
Aug 21, 2024 0.9600 0.9763 0.8500 0.8780 330,821 +0.02(+1.75%)
Aug 20, 2024 0.9380 0.9690 0.8368 0.8629 478,750 -0.05(-5.52%)
Aug 19, 2024 0.9706 0.9763 0.8925 0.9133 364,732 -0.06(-6.45%)
Aug 16, 2024 1.040 1.060 0.9600 0.9763 224,751 -0.06(-6.13%)
Aug 15, 2024 0.9800 1.060 0.9800 1.040 306,788 +0.06(+6.12%)
Aug 14, 2024 1.080 1.160 0.9600 0.9800 512,527 -0.08(-7.55%)
Aug 13, 2024 0.9600 1.070 0.9600 1.060 253,950 +0.10(+9.84%)
Aug 12, 2024 1.060 1.080 0.9610 0.9650 291,113 -0.07(-6.31%)
Aug 09, 2024 1.050 1.108 1.010 1.030 230,059 -0.02(-1.90%)
Aug 08, 2024 1.030 1.070 1.010 1.050 353,329 +0.05(+5.00%)
Aug 07, 2024 1.070 1.080 1.000 1.000 203,906 -0.08(-7.41%)
Aug 06, 2024 1.060 1.100 1.000 1.080 277,251 +0.03(+2.86%)
Aug 05, 2024 1.070 1.097 1.002 1.050 430,315 -0.09(-7.89%)
Aug 02, 2024 1.150 1.180 1.100 1.140 296,070 -0.06(-4.60%)
Aug 01, 2024 1.250 1.250 1.120 1.195 371,817 -0.05(-4.40%)
Jul 31, 2024 1.200 1.270 1.160 1.250 269,462 +0.06(+5.04%)
Jul 30, 2024 1.200 1.240 1.150 1.190 348,188 -0.03(-2.46%)
Jul 29, 2024 1.310 1.341 1.200 1.220 293,333 -0.10(-7.58%)
Jul 26, 2024 1.330 1.330 1.250 1.320 175,885 +0.03(+2.33%)
Jul 25, 2024 1.340 1.455 1.290 1.290 423,796 -0.05(-3.73%)
Jul 24, 2024 1.230 1.360 1.200 1.340 399,173 +0.09(+7.20%)
Jul 23, 2024 1.220 1.280 1.215 1.250 214,816 +0.03(+2.46%)
Jul 22, 2024 1.180 1.220 1.100 1.220 358,297 +0.07(+6.09%)
Jul 19, 2024 1.220 1.220 1.150 1.150 272,891 -0.07(-5.74%)
Jul 18, 2024 1.230 1.280 1.190 1.220 235,191 -0.04(-3.17%)
Jul 17, 2024 1.340 1.380 1.260 1.260 348,937 -0.13(-9.35%)
Jul 16, 2024 1.290 1.480 1.290 1.390 573,872 +0.10(+7.75%)
Jul 15, 2024 1.220 1.310 1.176 1.290 324,954 +0.10(+8.40%)
Jul 12, 2024 1.200 1.230 1.170 1.190 228,711 +0.02(+1.71%)
Jul 11, 2024 1.140 1.220 1.111 1.170 338,577 +0.05(+4.46%)
Jul 10, 2024 1.070 1.135 1.070 1.120 343,672 +0.06(+5.66%)
Jul 09, 2024 1.090 1.115 1.050 1.060 267,585 -0.03(-2.75%)
Jul 08, 2024 1.160 1.160 1.080 1.090 430,566 -0.06(-5.22%)
Jul 05, 2024 1.110 1.210 1.100 1.150 648,776 +0.05(+4.55%)
Jul 03, 2024 1.130 1.140 1.090 1.100 138,332 +0.00(+0.00%)
Jul 02, 2024 1.170 1.200 1.100 1.100 330,692 -0.10(-8.33%)
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.