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

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

2.345 +0.085 (+3.76%)
Streaming Delayed Price Updated: 1:30 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 (%)
Sep 29, 2023 1.756 1.794 1.670 1.700 40,349 -0.07(-3.95%)
Sep 28, 2023 1.770 1.830 1.760 1.770 91,193 -0.02(-1.12%)
Sep 27, 2023 1.600 1.860 1.600 1.790 1,118,876 +0.15(+9.15%)
Sep 26, 2023 1.600 1.690 1.600 1.640 242,691 +0.04(+2.50%)
Sep 25, 2023 1.630 1.610 1.575 1.600 42,254 -0.03(-1.84%)
Sep 22, 2023 1.660 1.660 1.582 1.630 191,013 -0.03(-1.81%)
Sep 21, 2023 1.740 1.770 1.650 1.660 83,126 -0.09(-5.14%)
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.