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

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

2.260 -0.160 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.