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

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

0.8459 -0.0690 (-7.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 0.9900 1.030 0.8643 0.9149 2,035,661 -0.10(-9.42%)
Mar 07, 2025 1.040 1.080 0.9900 1.010 1,342,290 -0.02(-1.94%)
Mar 06, 2025 1.020 1.060 0.9967 1.030 1,421,440 -0.03(-2.83%)
Mar 05, 2025 1.150 1.190 1.010 1.060 3,521,553 +0.01(+0.95%)
Mar 04, 2025 0.9000 1.270 0.8500 1.050 10,578,191 +0.11(+11.79%)
Mar 03, 2025 1.160 1.160 0.9200 0.9393 3,727,561 -0.22(-19.03%)
Feb 28, 2025 1.190 1.210 1.085 1.160 3,455,123 -0.08(-6.45%)
Feb 27, 2025 1.260 1.300 1.190 1.240 1,751,569 +0.01(+0.81%)
Feb 26, 2025 1.280 1.280 1.150 1.230 3,163,983 -0.07(-5.38%)
Feb 25, 2025 1.240 1.410 1.230 1.300 4,704,728 +0.06(+4.84%)
Feb 24, 2025 1.300 1.480 1.150 1.240 14,192,434 -0.53(-29.94%)
Feb 21, 2025 1.260 2.100 1.250 1.770 37,745,880 +0.56(+46.28%)
Feb 20, 2025 1.350 1.400 1.200 1.210 3,655,590 -0.19(-13.57%)
Feb 19, 2025 1.420 1.450 1.320 1.400 2,250,804 -0.06(-4.11%)
Feb 18, 2025 1.510 1.570 1.330 1.460 4,569,790 -0.15(-9.32%)
Feb 14, 2025 1.340 1.620 1.340 1.610 7,242,858 +0.23(+16.67%)
Feb 13, 2025 1.410 1.470 1.300 1.380 4,707,132 -0.14(-9.21%)
Feb 12, 2025 1.550 1.670 1.420 1.520 5,024,542 -0.16(-9.52%)
Feb 11, 2025 1.405 1.770 1.265 1.680 11,420,366 +0.11(+7.01%)
Feb 10, 2025 2.040 2.050 1.430 1.570 18,861,830 -0.47(-23.04%)
Feb 07, 2025 2.000 2.640 1.960 2.040 27,459,076 +0.06(+3.03%)
Feb 06, 2025 2.520 2.740 1.880 1.980 74,172,080 -0.13(-6.16%)
Feb 05, 2025 1.170 2.340 0.9801 2.110 73,390,912 +0.86(+68.80%)
Feb 04, 2025 1.260 1.430 1.040 1.250 96,732,592 +0.19(+17.92%)
Feb 03, 2025 0.4442 1.110 0.4363 1.060 447,228,416 +0.70(+196.34%)
Jan 31, 2025 0.3988 0.3988 0.3550 0.3577 1,649,882 -0.03(-8.28%)
Jan 30, 2025 0.3827 0.3980 0.3546 0.3900 648,835 +0.00(+1.22%)
Jan 29, 2025 0.4150 0.4238 0.3820 0.3853 1,289,352 -0.03(-6.93%)
Jan 28, 2025 0.4200 0.4272 0.4110 0.4140 480,973 +0.00(+0.44%)
Jan 27, 2025 0.4600 0.5000 0.4087 0.4122 1,317,747 -0.06(-12.85%)
Jan 24, 2025 0.4448 0.4800 0.4267 0.4730 1,059,519 +0.05(+13.08%)
Jan 23, 2025 0.4090 0.4416 0.4066 0.4183 842,903 +0.01(+2.88%)
Jan 22, 2025 0.4000 0.4196 0.3900 0.4066 392,713 -0.00(-0.22%)
Jan 21, 2025 0.4110 0.4289 0.3800 0.4075 506,118 +0.00(+0.27%)
Jan 17, 2025 0.4395 0.4471 0.4002 0.4064 760,459 -0.03(-7.49%)
Jan 16, 2025 0.4161 0.4400 0.3825 0.4393 1,106,783 +0.03(+6.32%)
Jan 15, 2025 0.4000 0.4298 0.3820 0.4132 1,007,988 +0.01(+2.10%)
Jan 14, 2025 0.3900 0.5000 0.3900 0.4047 1,708,966 +0.01(+1.38%)
Jan 13, 2025 0.4560 0.4573 0.3900 0.3992 1,569,832 -0.05(-11.68%)
Jan 10, 2025 0.4600 0.4830 0.4115 0.4520 13,691,689 -0.01(-2.06%)
Jan 08, 2025 0.5200 0.5500 0.4615 0.4615 1,041,053 -0.07(-13.07%)
Jan 07, 2025 0.5300 0.5761 0.5150 0.5309 836,410 +0.02(+4.10%)
Jan 06, 2025 0.5700 0.5900 0.5100 0.5100 2,291,537 -0.05(-8.44%)
Jan 03, 2025 0.4930 0.5600 0.4800 0.5570 1,127,014 +0.08(+16.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.