Skip to main content

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

1.750 -0.100 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 1.830 1.850 1.740 1.750 49,517 -0.10(-5.41%)
Sep 19, 2023 1.840 1.890 1.830 1.850 98,648 +0.00(+0.00%)
Sep 18, 2023 1.760 1.878 1.760 1.850 133,917 +0.10(+5.71%)
Sep 15, 2023 1.760 1.860 1.740 1.750 363,605 -0.01(-0.57%)
Sep 14, 2023 1.750 1.820 1.720 1.760 211,484 +0.00(+0.00%)
Sep 13, 2023 1.890 1.990 1.760 1.760 193,324 -0.13(-6.88%)
Sep 12, 2023 1.840 1.935 1.840 1.890 161,279 +0.06(+3.28%)
Sep 11, 2023 1.800 1.930 1.740 1.830 874,104 +0.06(+3.39%)
Sep 08, 2023 1.770 1.820 1.690 1.770 180,835 +0.00(+0.00%)
Sep 07, 2023 1.720 1.790 1.720 1.770 56,358 +0.02(+1.14%)
Sep 06, 2023 1.740 1.790 1.730 1.750 277,033 -0.06(-3.31%)
Sep 05, 2023 1.820 1.840 1.730 1.810 293,429 -0.02(-1.09%)
Sep 01, 2023 1.840 1.890 1.820 1.830 42,222 -0.03(-1.61%)
Aug 31, 2023 1.850 1.900 1.850 1.860 236,641 +0.02(+1.09%)
Aug 30, 2023 1.870 1.900 1.810 1.840 156,054 -0.02(-1.08%)
Aug 29, 2023 1.830 1.900 1.790 1.860 110,581 +0.05(+2.76%)
Aug 28, 2023 1.870 1.880 1.790 1.810 197,141 -0.05(-2.69%)
Aug 25, 2023 1.800 1.890 1.680 1.860 603,284 +0.08(+4.49%)
Aug 24, 2023 1.730 1.800 1.690 1.780 124,204 +0.05(+2.89%)
Aug 23, 2023 1.670 1.750 1.670 1.730 113,375 +0.06(+3.59%)
Aug 22, 2023 1.610 1.710 1.590 1.670 195,885 -0.01(-0.60%)
Aug 21, 2023 1.580 1.710 1.580 1.680 172,464 +0.11(+7.01%)
Aug 18, 2023 1.710 1.737 1.570 1.570 100,662 -0.14(-8.19%)
Aug 17, 2023 1.650 1.730 1.630 1.710 162,930 +0.05(+3.01%)
Aug 16, 2023 1.600 1.680 1.570 1.660 101,168 +0.02(+1.22%)
Aug 15, 2023 1.590 1.710 1.580 1.640 271,852 +0.04(+2.50%)
Aug 14, 2023 1.560 1.680 1.560 1.600 299,434 +0.00(+0.00%)
Aug 11, 2023 1.600 1.630 1.270 1.600 559,692 +0.05(+3.23%)
Aug 10, 2023 1.580 1.690 1.510 1.550 742,536 -0.01(-0.64%)
Aug 09, 2023 1.540 1.580 1.490 1.560 280,254 +0.05(+3.31%)
Aug 08, 2023 1.500 1.520 1.470 1.510 103,339 +0.01(+0.67%)
Aug 07, 2023 1.450 1.580 1.410 1.500 364,081 +0.03(+2.04%)
Aug 04, 2023 1.500 1.520 1.470 1.470 284,929 -0.01(-0.68%)
Aug 03, 2023 1.490 1.530 1.440 1.480 190,332 -0.03(-1.99%)
Aug 02, 2023 1.400 1.555 1.370 1.510 503,278 +0.06(+4.14%)
Aug 01, 2023 1.450 1.550 1.440 1.450 231,363 -0.03(-2.03%)
Jul 31, 2023 1.490 1.540 1.430 1.480 377,410 +0.04(+2.78%)
Jul 28, 2023 1.440 1.500 1.400 1.440 187,588 -0.01(-0.69%)
Jul 27, 2023 1.460 1.500 1.431 1.450 192,383 +0.01(+0.69%)
Jul 26, 2023 1.370 1.477 1.361 1.440 149,794 +0.05(+3.60%)
Jul 25, 2023 1.400 1.450 1.380 1.390 136,090 -0.01(-0.71%)
Jul 24, 2023 1.490 1.509 1.350 1.400 203,142 -0.06(-4.11%)
Jul 21, 2023 1.430 1.580 1.420 1.460 327,411 +0.01(+0.69%)
Jul 20, 2023 1.340 1.530 1.340 1.450 194,520 +0.10(+7.41%)
Jul 19, 2023 1.370 1.440 1.330 1.350 150,263 -0.02(-1.46%)
Jul 18, 2023 1.410 1.420 1.350 1.370 84,115 -0.02(-1.44%)
Jul 17, 2023 1.370 1.490 1.370 1.390 172,964 +0.00(+0.00%)
Jul 14, 2023 1.390 1.500 1.390 1.390 262,449 +0.01(+0.72%)
Jul 13, 2023 1.350 1.410 1.350 1.380 194,052 +0.04(+2.99%)
Jul 12, 2023 1.270 1.370 1.250 1.340 160,463 +0.08(+6.35%)
Jul 11, 2023 1.310 1.360 1.260 1.260 233,220 -0.03(-2.33%)
Jul 10, 2023 1.200 1.320 1.190 1.290 509,890 +0.09(+7.50%)
Jul 07, 2023 1.170 1.250 1.170 1.200 122,113 +0.08(+7.14%)
Jul 06, 2023 1.200 1.220 1.120 1.120 272,667 -0.12(-9.68%)
Jul 05, 2023 1.210 1.280 1.190 1.240 280,285 +0.06(+5.08%)
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.