Skip to main content

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

0.8920 -0.1080 (-10.80%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.010 1.010 0.9000 0.9001 482,714 -0.12(-11.75%)
Sep 30, 2024 1.170 1.180 0.9801 1.020 329,161 -0.13(-11.30%)
Sep 27, 2024 1.030 1.169 1.030 1.150 417,182 +0.11(+10.58%)
Sep 26, 2024 1.000 1.050 1.000 1.040 350,240 +0.06(+6.12%)
Sep 25, 2024 1.080 1.090 0.9800 0.9800 526,471 -0.11(-10.09%)
Sep 24, 2024 1.180 1.190 1.090 1.090 403,758 -0.11(-9.17%)
Sep 23, 2024 1.260 1.270 1.160 1.200 531,313 +0.00(+0.00%)
Sep 20, 2024 1.190 1.240 1.180 1.200 1,247,000 -0.02(-1.64%)
Sep 19, 2024 1.220 1.270 1.160 1.220 421,659 +0.05(+4.27%)
Sep 18, 2024 1.100 1.210 1.100 1.170 365,919 +0.06(+5.41%)
Sep 17, 2024 1.140 1.140 1.075 1.110 326,875 -0.03(-2.63%)
Sep 16, 2024 1.150 1.160 1.080 1.140 241,964 -0.01(-0.87%)
Sep 13, 2024 1.190 1.190 1.050 1.150 628,705 +0.00(+0.00%)
Sep 12, 2024 1.120 1.165 0.9877 1.150 800,281 +0.13(+12.75%)
Sep 11, 2024 0.9000 1.050 0.8856 1.020 489,597 +0.12(+13.31%)
Sep 10, 2024 0.8900 0.9499 0.8850 0.9002 310,924 -0.00(-0.13%)
Sep 09, 2024 0.8100 0.9409 0.8116 0.9014 425,767 +0.09(+10.74%)
Sep 06, 2024 0.8481 0.8744 0.8140 0.8140 476,775 -0.04(-4.39%)
Sep 05, 2024 0.8859 0.9200 0.8486 0.8514 334,476 +0.00(+0.15%)
Sep 04, 2024 0.8849 0.8897 0.8400 0.8501 317,271 -0.00(-0.20%)
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.