Skip to main content

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

4.070 +0.140 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.860 4.985 4.570 4.800 1,180,537 +0.03(+0.63%)
Jan 31, 2024 4.920 5.195 4.770 4.770 672,879 -0.17(-3.44%)
Jan 30, 2024 5.070 5.160 4.900 4.940 374,932 -0.08(-1.59%)
Jan 29, 2024 4.500 5.060 4.307 5.020 544,061 +0.51(+11.31%)
Jan 26, 2024 4.430 4.600 4.355 4.510 158,717 +0.08(+1.81%)
Jan 25, 2024 4.410 4.612 4.380 4.430 238,603 +0.00(+0.00%)
Jan 24, 2024 4.460 4.550 4.380 4.430 193,634 -0.03(-0.67%)
Jan 23, 2024 4.480 4.650 4.400 4.460 2,086,434 -0.04(-0.89%)
Jan 22, 2024 4.700 4.830 4.250 4.500 1,041,690 -0.20(-4.26%)
Jan 19, 2024 4.500 4.880 4.410 4.700 505,241 +0.26(+5.86%)
Jan 18, 2024 4.510 4.560 4.160 4.440 561,579 +0.32(+7.77%)
Jan 17, 2024 3.990 4.320 3.970 4.120 1,136,509 +0.02(+0.49%)
Jan 16, 2024 4.200 4.750 3.770 4.100 1,032,663 -0.14(-3.30%)
Jan 12, 2024 4.140 4.320 4.060 4.240 387,236 +0.10(+2.42%)
Jan 11, 2024 4.250 4.250 3.950 4.140 402,623 -0.09(-2.13%)
Jan 10, 2024 4.300 4.330 4.110 4.230 396,670 -0.11(-2.53%)
Jan 09, 2024 4.020 4.360 3.940 4.340 720,371 +0.32(+7.96%)
Jan 08, 2024 3.740 4.180 3.670 4.020 741,894 +0.25(+6.63%)
Jan 05, 2024 3.780 3.960 3.677 3.770 533,616 +0.02(+0.53%)
Jan 04, 2024 3.760 3.880 3.600 3.750 465,760 -0.01(-0.27%)
Jan 03, 2024 3.780 3.910 3.650 3.760 506,995 +0.11(+3.01%)
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.