Skip to main content

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

1.580 -0.120 (-7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.540 1.810 1.530 1.800 358,716 +0.27(+17.65%)
May 30, 2023 1.450 1.540 1.350 1.530 162,046 +0.09(+6.62%)
May 26, 2023 1.460 1.490 1.390 1.435 135,591 -0.03(-2.38%)
May 25, 2023 1.610 1.614 1.460 1.470 103,458 -0.18(-10.91%)
May 24, 2023 1.750 1.880 1.630 1.650 338,569 -0.05(-2.94%)
May 23, 2023 1.410 1.720 1.400 1.700 452,285 +0.28(+19.72%)
May 22, 2023 1.230 1.440 1.210 1.420 262,373 +0.18(+14.52%)
May 19, 2023 1.290 1.290 1.230 1.240 172,207 -0.01(-0.80%)
May 18, 2023 1.540 1.540 1.240 1.250 387,870 -0.27(-17.76%)
May 17, 2023 1.510 1.520 1.400 1.520 333,745 +0.02(+1.33%)
May 16, 2023 1.490 1.536 1.430 1.500 253,866 -0.03(-1.96%)
May 15, 2023 1.450 1.550 1.385 1.530 223,678 +0.09(+6.25%)
May 12, 2023 1.430 1.470 1.300 1.440 282,703 +0.01(+0.70%)
May 11, 2023 1.380 1.460 1.300 1.430 478,400 +0.01(+0.70%)
May 10, 2023 1.200 1.500 1.131 1.420 500,475 +0.23(+19.33%)
May 09, 2023 1.150 1.210 1.080 1.190 157,692 +0.02(+1.71%)
May 08, 2023 1.290 1.290 1.150 1.170 190,725 -0.02(-1.68%)
May 05, 2023 1.220 1.230 1.160 1.190 124,427 +0.01(+0.85%)
May 04, 2023 1.210 1.210 1.140 1.180 204,336 +0.01(+0.85%)
May 03, 2023 1.150 1.205 1.120 1.170 163,924 +0.02(+1.74%)
May 02, 2023 1.240 1.250 1.140 1.150 127,674 -0.09(-7.26%)
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.