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

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

2.700 -0.110 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.960 3.010 2.750 2.810 487,164 -0.14(-4.75%)
Apr 12, 2024 2.980 3.120 2.870 2.950 921,593 -0.10(-3.44%)
Apr 11, 2024 3.030 3.139 2.990 3.055 1,004,816 +0.05(+1.50%)
Apr 10, 2024 3.030 3.080 2.940 3.010 1,231,788 -0.01(-0.33%)
Apr 09, 2024 3.090 3.147 2.910 3.020 2,006,903 -0.04(-1.31%)
Apr 08, 2024 3.320 3.349 3.020 3.060 1,253,784 -0.24(-7.27%)
Apr 05, 2024 3.770 3.930 3.280 3.300 997,183 -0.28(-7.82%)
Apr 04, 2024 3.980 3.980 3.530 3.580 589,808 -0.35(-8.91%)
Apr 03, 2024 3.820 4.030 3.820 3.930 347,935 +0.12(+3.15%)
Apr 02, 2024 4.200 4.240 3.740 3.810 714,738 -0.44(-10.35%)
Apr 01, 2024 4.700 4.740 4.230 4.250 852,218 -0.19(-4.28%)
Mar 28, 2024 3.960 4.450 4.435 4.440 1,499,580 +0.44(+11.00%)
Mar 27, 2024 3.750 4.070 3.660 4.000 1,281,657 +0.34(+9.29%)
Mar 26, 2024 3.870 4.060 3.630 3.660 3,004,452 +0.43(+13.31%)
Mar 25, 2024 4.020 4.266 3.180 3.230 2,232,375 -1.13(-25.92%)
Mar 22, 2024 3.070 4.400 3.010 4.360 3,692,215 +1.27(+41.10%)
Mar 21, 2024 3.020 3.200 3.010 3.090 590,157 -0.09(-2.83%)
Mar 20, 2024 3.390 3.390 3.160 3.180 454,647 -0.13(-3.93%)
Mar 19, 2024 3.340 3.450 3.300 3.310 356,343 -0.01(-0.30%)
Mar 18, 2024 3.470 3.520 3.320 3.320 235,165 -0.28(-7.78%)
Mar 15, 2024 3.640 3.705 3.530 3.600 337,934 -0.05(-1.37%)
Mar 14, 2024 3.680 3.715 3.606 3.650 147,408 -0.04(-1.08%)
Mar 13, 2024 3.620 3.785 3.620 3.690 181,325 +0.07(+1.93%)
Mar 12, 2024 3.730 3.760 3.620 3.620 269,113 -0.10(-2.69%)
Mar 11, 2024 3.760 3.875 3.620 3.720 200,363 +0.03(+0.81%)
Mar 08, 2024 3.820 3.920 3.660 3.690 184,139 -0.12(-3.15%)
Mar 07, 2024 3.820 3.900 3.730 3.810 223,093 -0.01(-0.26%)
Mar 06, 2024 3.760 3.830 3.640 3.820 161,177 +0.03(+0.79%)
Mar 05, 2024 3.920 4.020 3.760 3.790 332,696 -0.18(-4.53%)
Mar 04, 2024 4.070 4.070 3.855 3.970 200,618 -0.10(-2.46%)
Mar 01, 2024 3.910 4.070 3.910 4.070 326,787 +0.14(+3.56%)
Feb 29, 2024 4.200 4.260 3.900 3.930 270,216 -0.24(-5.76%)
Feb 28, 2024 4.300 4.347 4.120 4.170 204,025 -0.11(-2.57%)
Feb 27, 2024 4.350 4.403 4.220 4.280 183,857 -0.06(-1.38%)
Feb 26, 2024 4.320 4.590 4.320 4.340 236,799 +0.02(+0.46%)
Feb 23, 2024 4.070 4.380 4.025 4.320 263,641 +0.28(+6.93%)
Feb 22, 2024 4.000 4.140 3.890 4.040 591,835 +0.05(+1.25%)
Feb 21, 2024 4.090 4.090 3.940 3.990 238,748 -0.11(-2.68%)
Feb 20, 2024 4.000 4.285 3.920 4.100 545,733 -0.10(-2.38%)
Feb 16, 2024 4.070 4.360 4.040 4.200 341,015 +0.09(+2.19%)
Feb 15, 2024 3.990 4.190 3.990 4.110 943,392 +0.11(+2.75%)
Feb 14, 2024 4.030 4.220 3.990 4.000 497,307 +0.00(+0.00%)
Feb 13, 2024 4.160 4.160 3.840 4.000 735,458 -0.17(-4.08%)
Feb 12, 2024 3.840 4.590 3.311 4.170 2,108,947 -0.81(-16.27%)
Feb 09, 2024 5.040 5.100 4.920 4.980 362,902 -0.06(-1.19%)
Feb 08, 2024 4.730 5.100 4.695 5.040 642,413 +0.32(+6.78%)
Feb 07, 2024 4.880 5.070 4.700 4.720 430,914 -0.16(-3.28%)
Feb 06, 2024 4.850 5.005 4.730 4.880 295,282 -0.03(-0.61%)
Feb 05, 2024 4.750 5.040 4.720 4.910 400,617 +0.21(+4.47%)
Feb 02, 2024 4.710 4.800 4.650 4.700 9,505,692 -0.10(-2.08%)
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.