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

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

2.250 -0.150 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
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.