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

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

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2023 1.180 1.240 1.140 1.200 487,597 +0.01(+1.27%)
Mar 30, 2023 1.280 1.330 1.160 1.185 143,131 -0.10(-8.14%)
Mar 29, 2023 1.360 1.390 1.280 1.290 98,046 -0.06(-4.44%)
Mar 28, 2023 1.380 1.420 1.350 1.350 184,106 -0.04(-3.23%)
Mar 27, 2023 1.280 1.440 1.230 1.395 219,434 +0.08(+6.49%)
Mar 24, 2023 1.380 1.480 1.030 1.310 437,943 -0.12(-8.39%)
Mar 23, 2023 1.450 1.470 1.380 1.430 401,688 +0.01(+0.70%)
Mar 22, 2023 1.550 1.580 1.385 1.420 418,928 -0.15(-9.55%)
Mar 21, 2023 1.520 1.610 1.460 1.570 141,328 +0.03(+1.95%)
Mar 20, 2023 1.500 1.560 1.480 1.540 166,624 +0.03(+1.99%)
Mar 17, 2023 1.600 1.630 1.450 1.510 585,688 -0.10(-6.21%)
Mar 16, 2023 1.590 1.640 1.540 1.610 144,404 +0.00(+0.00%)
Mar 15, 2023 1.620 1.640 1.582 1.610 109,392 -0.01(-0.62%)
Mar 14, 2023 1.750 1.750 1.590 1.620 284,340 -0.08(-4.71%)
Mar 13, 2023 1.710 1.790 1.660 1.700 94,626 -0.07(-3.95%)
Mar 10, 2023 1.770 1.840 1.630 1.770 485,192 +0.05(+2.91%)
Mar 09, 2023 1.730 1.780 1.700 1.720 218,046 -0.01(-0.58%)
Mar 08, 2023 1.850 1.945 1.700 1.730 247,877 -0.10(-5.46%)
Mar 07, 2023 1.800 1.930 1.750 1.830 106,681 +0.00(+0.00%)
Mar 06, 2023 1.740 1.830 1.710 1.830 90,557 +0.08(+4.57%)
Mar 03, 2023 1.770 1.780 1.700 1.750 79,485 -0.01(-0.57%)
Mar 02, 2023 1.710 1.780 1.690 1.760 149,672 +0.03(+1.73%)
Mar 01, 2023 1.740 1.780 1.680 1.730 99,124 -0.01(-0.57%)
Feb 28, 2023 1.750 1.860 1.730 1.740 99,298 -0.01(-0.57%)
Feb 27, 2023 1.720 1.820 1.720 1.750 81,323 +0.03(+1.74%)
Feb 24, 2023 1.770 1.790 1.680 1.720 381,444 -0.09(-4.97%)
Feb 23, 2023 1.890 1.890 1.770 1.810 173,119 -0.05(-2.69%)
Feb 22, 2023 1.900 1.960 1.830 1.860 92,060 -0.04(-2.11%)
Feb 21, 2023 1.950 1.960 1.850 1.900 349,452 -0.05(-2.56%)
Feb 17, 2023 1.980 1.990 1.882 1.950 134,399 -0.03(-1.52%)
Feb 16, 2023 1.940 2.030 1.890 1.980 264,575 +0.01(+0.51%)
Feb 15, 2023 1.860 2.000 1.860 1.970 281,169 +0.06(+3.14%)
Feb 14, 2023 1.870 1.940 1.821 1.910 117,260 +0.03(+1.60%)
Feb 13, 2023 1.820 1.900 1.810 1.880 139,119 +0.09(+5.03%)
Feb 10, 2023 1.890 1.890 1.700 1.790 279,512 -0.10(-5.29%)
Feb 09, 2023 1.900 1.921 1.801 1.890 83,775 +0.01(+0.53%)
Feb 08, 2023 2.000 2.030 1.830 1.880 182,642 -0.16(-7.84%)
Feb 07, 2023 1.980 2.065 1.940 2.040 287,759 +0.02(+0.99%)
Feb 06, 2023 2.150 2.150 1.910 2.020 212,657 -0.08(-3.81%)
Feb 03, 2023 2.230 2.350 2.070 2.100 560,100 -0.18(-7.89%)
Feb 02, 2023 2.280 2.360 2.210 2.280 258,649 +0.02(+0.88%)
Feb 01, 2023 2.250 2.330 2.170 2.260 168,758 -0.02(-0.88%)
Jan 31, 2023 2.240 2.310 2.180 2.280 216,121 +0.01(+0.44%)
Jan 30, 2023 2.430 2.430 2.208 2.270 146,950 -0.21(-8.47%)
Jan 27, 2023 2.350 2.680 2.350 2.480 328,659 +0.09(+3.77%)
Jan 26, 2023 2.400 2.490 2.220 2.390 175,027 -0.03(-1.24%)
Jan 25, 2023 2.070 2.430 2.070 2.420 275,661 +0.22(+10.00%)
Jan 24, 2023 2.020 2.260 1.930 2.200 289,299 +0.16(+7.84%)
Jan 23, 2023 1.840 2.110 1.800 2.040 335,392 +0.23(+12.71%)
Jan 20, 2023 1.930 1.930 1.710 1.810 592,901 -0.08(-4.23%)
Jan 19, 2023 1.930 2.070 1.870 1.890 333,825 -0.04(-2.07%)
Jan 18, 2023 2.100 2.199 1.905 1.930 194,346 -0.18(-8.53%)
Jan 17, 2023 2.270 2.330 2.060 2.110 235,002 -0.11(-4.95%)
Jan 13, 2023 2.240 2.340 2.151 2.220 187,506 -0.05(-2.20%)
Jan 12, 2023 2.080 2.280 2.080 2.270 241,517 +0.17(+8.10%)
Jan 11, 2023 1.920 2.275 1.920 2.100 282,739 +0.13(+6.60%)
Jan 10, 2023 1.810 1.970 1.785 1.970 283,753 +0.18(+10.06%)
Jan 09, 2023 1.690 1.850 1.660 1.790 230,628 +0.13(+7.83%)
Jan 06, 2023 1.570 1.730 1.520 1.660 134,527 +0.09(+5.73%)
Jan 05, 2023 1.610 1.620 1.530 1.570 114,115 -0.04(-2.48%)
Jan 04, 2023 1.600 1.630 1.560 1.610 90,771 +0.06(+3.87%)
Jan 03, 2023 1.520 1.585 1.478 1.550 138,210 +0.05(+3.33%)
Dec 30, 2022 1.480 1.550 1.420 1.500 384,747 +0.01(+0.67%)
Dec 29, 2022 1.490 1.560 1.450 1.490 435,999 +0.03(+2.05%)
Dec 28, 2022 1.510 1.570 1.430 1.460 282,328 -0.05(-3.31%)
Dec 27, 2022 1.690 1.760 1.490 1.510 386,396 -0.19(-11.18%)
Dec 23, 2022 1.650 1.790 1.650 1.700 195,436 +0.05(+3.03%)
Dec 22, 2022 1.630 1.680 1.590 1.650 149,663 -0.01(-0.60%)
Dec 21, 2022 1.610 1.780 1.610 1.660 166,748 +0.09(+5.73%)
Dec 20, 2022 1.660 1.700 1.570 1.570 535,348 +0.00(+0.00%)
Dec 19, 2022 1.660 1.680 1.560 1.570 524,181 -0.05(-3.09%)
Dec 16, 2022 1.660 1.695 1.530 1.620 1,147,990 +0.01(+0.62%)
Dec 15, 2022 1.760 1.770 1.605 1.610 622,069 -0.12(-6.94%)
Dec 14, 2022 1.790 1.790 1.640 1.730 610,845 -0.03(-1.70%)
Dec 13, 2022 1.810 1.930 1.740 1.760 276,668 +0.03(+1.73%)
Dec 12, 2022 1.980 1.990 1.685 1.730 304,357 -0.25(-12.63%)
Dec 09, 2022 2.100 2.100 1.980 1.980 163,053 -0.11(-5.26%)
Dec 08, 2022 2.100 2.140 1.990 2.090 135,747 +0.02(+1.21%)
Dec 07, 2022 1.920 2.090 1.920 2.065 152,119 +0.11(+5.90%)
Dec 06, 2022 2.140 2.140 1.915 1.950 210,218 -0.18(-8.45%)
Dec 05, 2022 2.250 2.290 2.120 2.130 215,462 -0.19(-8.19%)
Dec 02, 2022 2.150 2.330 2.150 2.320 261,069 +0.11(+4.98%)
Dec 01, 2022 2.270 2.429 2.180 2.210 357,646 -0.05(-2.21%)
Nov 30, 2022 2.210 2.270 2.100 2.260 402,229 +0.07(+3.20%)
Nov 29, 2022 2.120 2.230 2.080 2.190 147,035 +0.06(+2.82%)
Nov 28, 2022 2.140 2.200 2.110 2.130 276,102 -0.01(-0.47%)
Nov 25, 2022 2.220 2.260 2.140 2.140 183,853 -0.12(-5.31%)
Nov 23, 2022 2.250 2.300 2.190 2.260 279,514 -0.02(-0.88%)
Nov 22, 2022 2.270 2.300 2.200 2.280 425,404 +0.02(+0.88%)
Nov 21, 2022 2.850 2.850 2.228 2.260 1,206,631 -0.49(-17.82%)
Nov 18, 2022 3.450 3.450 2.740 2.750 364,777 -0.59(-17.66%)
Nov 17, 2022 3.330 3.370 3.230 3.340 189,092 +0.01(+0.30%)
Nov 16, 2022 3.500 3.550 3.300 3.330 291,842 -0.19(-5.40%)
Nov 15, 2022 3.570 3.590 3.450 3.520 283,478 +0.04(+1.15%)
Nov 14, 2022 3.550 3.580 3.460 3.480 270,539 -0.12(-3.33%)
Nov 11, 2022 3.510 3.790 3.430 3.600 447,685 +0.04(+1.12%)
Nov 10, 2022 3.330 3.620 3.330 3.560 249,348 +0.25(+7.55%)
Nov 09, 2022 3.630 3.630 3.290 3.310 551,358 -0.33(-9.07%)
Nov 08, 2022 3.620 3.750 3.570 3.640 257,885 +0.04(+1.11%)
Nov 07, 2022 3.500 3.640 3.450 3.600 169,987 +0.06(+1.69%)
Nov 04, 2022 3.620 3.648 3.500 3.540 179,604 -0.03(-0.84%)
Nov 03, 2022 3.660 3.790 3.560 3.570 186,879 -0.08(-2.19%)
Nov 02, 2022 4.060 4.060 3.650 3.650 247,890 -0.40(-9.88%)
Nov 01, 2022 4.000 4.072 3.890 4.050 179,114 +0.10(+2.53%)
Oct 31, 2022 3.930 4.040 3.920 3.950 238,622 +0.02(+0.51%)
Oct 28, 2022 3.820 4.038 3.788 3.930 416,806 +0.17(+4.52%)
Oct 27, 2022 3.830 3.950 3.750 3.760 132,430 -0.12(-3.09%)
Oct 26, 2022 3.870 3.950 3.760 3.880 235,671 +0.04(+1.04%)
Oct 25, 2022 3.830 3.960 3.810 3.840 174,638 +0.08(+2.13%)
Oct 24, 2022 3.730 3.770 3.420 3.760 208,869 +0.08(+2.17%)
Oct 21, 2022 3.660 3.740 3.430 3.680 286,892 +0.01(+0.27%)
Oct 20, 2022 3.280 4.090 3.255 3.670 663,074 +0.41(+12.58%)
Oct 19, 2022 3.540 3.620 3.180 3.260 217,930 -0.28(-7.91%)
Oct 18, 2022 3.450 3.560 3.430 3.540 204,461 +0.16(+4.73%)
Oct 17, 2022 3.320 3.410 3.135 3.380 240,738 +0.10(+3.05%)
Oct 14, 2022 3.500 3.530 3.140 3.280 237,822 -0.21(-6.02%)
Oct 13, 2022 3.210 3.510 3.150 3.490 208,504 +0.18(+5.44%)
Oct 12, 2022 3.140 3.370 3.080 3.310 140,649 +0.10(+3.12%)
Oct 11, 2022 3.060 3.230 3.010 3.210 211,050 +0.13(+4.22%)
Oct 10, 2022 3.160 3.160 3.020 3.080 136,730 -0.11(-3.45%)
Oct 07, 2022 3.260 3.320 3.150 3.190 166,362 -0.10(-3.04%)
Oct 06, 2022 3.360 3.470 3.210 3.290 159,521 -0.08(-2.37%)
Oct 05, 2022 3.270 3.420 3.170 3.370 215,199 +0.02(+0.60%)
Oct 04, 2022 3.250 3.420 3.180 3.350 483,381 +0.11(+3.40%)
Oct 03, 2022 3.190 3.310 3.080 3.240 160,986 +0.11(+3.51%)
Sep 30, 2022 3.000 3.180 2.980 3.130 236,877 +0.10(+3.30%)
Sep 29, 2022 3.140 3.140 2.970 3.030 186,006 -0.13(-4.11%)
Sep 28, 2022 3.150 3.300 3.100 3.160 295,782 +0.06(+1.94%)
Sep 27, 2022 3.160 3.281 3.040 3.100 292,248 -0.06(-1.90%)
Sep 26, 2022 2.960 3.170 2.960 3.160 269,589 +0.19(+6.40%)
Sep 23, 2022 3.210 3.240 2.930 2.970 360,031 -0.30(-9.17%)
Sep 22, 2022 3.310 3.370 3.190 3.270 365,971 -0.02(-0.61%)
Sep 21, 2022 3.440 3.490 3.250 3.290 269,642 -0.15(-4.36%)
Sep 20, 2022 3.470 3.670 3.410 3.440 309,371 -0.13(-3.64%)
Sep 19, 2022 3.710 3.815 3.480 3.570 376,680 -0.27(-7.03%)
Sep 16, 2022 4.020 4.080 3.670 3.840 2,279,671 -0.23(-5.65%)
Sep 15, 2022 4.250 4.330 3.980 4.070 503,436 -0.31(-7.08%)
Sep 14, 2022 4.650 4.740 4.340 4.380 457,681 -0.45(-9.32%)
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.