Skip to main content
Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
0.444
+0.014 (3.30%)
At close: Dec 20, 2024, 4:00 PM
0.430
-0.014 (-3.11%)
After-hours: Dec 20, 2024, 6:23 PM EST

Invivyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.420.450.400.440.443.30%2,335,677
Dec 19, 20240.460.460.430.430.43-3.35%1,649,881
Dec 18, 20240.510.510.440.440.44-9.27%855,480
Dec 17, 20240.450.510.450.490.498.77%900,360
Dec 16, 20240.550.550.450.450.45-17.64%1,238,672
Dec 13, 20240.600.610.540.550.55-5.67%740,304
Dec 12, 20240.610.620.580.580.58-0.70%489,015
Dec 11, 20240.610.620.580.580.58-2.67%705,621
Dec 10, 20240.610.610.580.600.601.69%625,083
Dec 9, 20240.610.650.580.590.591.25%954,792
Dec 6, 20240.590.620.580.580.582.08%851,615
Dec 5, 20240.670.670.570.570.57-10.28%993,120
Dec 4, 20240.630.660.610.640.64-0.81%657,367
Dec 3, 20240.700.700.640.640.64-8.32%673,855
Dec 2, 20240.720.740.680.700.700.09%762,564
Nov 29, 20240.710.730.690.700.703.68%741,309
Nov 27, 20240.620.780.620.670.6714.27%2,053,701
Nov 26, 20240.680.700.580.590.59-11.97%1,308,247
Nov 25, 20240.720.750.670.670.67-4.45%600,374
Nov 22, 20240.720.730.690.700.700.23%496,610
Nov 21, 20240.760.770.700.700.70-8.89%730,998
Nov 20, 20240.760.800.740.770.770.09%1,033,090
Nov 19, 20240.720.800.720.770.773.70%793,269
Nov 18, 20240.760.780.720.740.74-2.00%792,430
Nov 15, 20240.820.820.760.760.76-4.48%563,067
Nov 14, 20240.890.890.790.790.79-11.18%1,765,974
Nov 13, 20240.980.980.890.890.89-11.00%1,261,983
Nov 12, 20241.001.020.961.001.002.30%426,979
Nov 11, 20240.990.990.930.980.981.30%179,150
Nov 8, 20240.991.000.920.970.97-3.50%269,126
Nov 7, 20241.041.070.991.001.00-3.85%376,347
Nov 6, 20240.981.050.971.041.0412.62%663,416
Nov 5, 20240.920.940.900.920.922.69%327,579
Nov 4, 20240.910.940.900.900.90-1.57%403,206
Nov 1, 20240.890.940.890.910.912.36%410,544
Oct 31, 20240.920.920.890.890.89-1.93%413,085
Oct 30, 20240.960.960.910.910.910.35%313,056
Oct 29, 20241.011.020.890.910.91-12.80%997,347
Oct 28, 20240.991.040.991.041.046.77%224,328
Oct 25, 20241.011.010.970.970.97-1.48%177,130
Oct 24, 20241.021.020.950.990.990.05%206,914
Oct 23, 20241.031.050.970.990.99-5.89%157,362
Oct 22, 20241.021.050.991.051.052.94%126,766
Oct 21, 20241.001.060.991.021.025.51%260,490
Oct 18, 20241.041.060.970.970.97-7.93%306,296
Oct 17, 20241.001.050.951.051.056.52%282,457
Oct 16, 20240.981.020.930.990.993.62%243,656
Oct 15, 20241.051.050.930.950.95-4.27%2,057,195
Oct 14, 20240.991.010.970.990.99-2.58%117,256
Oct 11, 20240.901.020.901.021.0212.79%208,650
Oct 10, 20240.900.940.890.900.900.32%209,069
Oct 9, 20240.900.960.890.900.90-0.56%132,614
Oct 8, 20240.910.970.900.910.91-1.61%158,388
Oct 7, 20240.960.970.910.920.92-3.07%165,845
Oct 4, 20240.971.000.930.950.95-1.05%256,171
Oct 3, 20240.940.970.920.960.961.12%184,924
Oct 2, 20240.900.980.900.950.955.54%361,796
Oct 1, 20241.011.010.900.900.90-11.75%482,816
Sep 30, 20241.171.180.981.021.02-11.30%329,171
Sep 27, 20241.031.171.031.151.1510.58%417,182
Sep 26, 20241.001.051.001.041.046.12%350,240
Sep 25, 20241.081.090.980.980.98-10.09%526,472
Sep 24, 20241.181.191.091.091.09-9.17%403,779
Sep 23, 20241.261.271.161.201.20-531,313
Sep 20, 20241.191.241.181.201.20-1.64%1,247,000
Sep 19, 20241.221.271.161.221.224.27%421,671
Sep 18, 20241.101.211.101.171.175.41%365,925
Sep 17, 20241.141.141.081.111.11-2.63%326,875
Sep 16, 20241.151.161.081.141.14-0.87%241,964
Sep 13, 20241.191.191.051.151.15-628,705
Sep 12, 20241.121.170.991.151.1512.75%800,281
Sep 11, 20240.901.050.891.021.0213.31%490,104
Sep 10, 20240.890.950.890.900.90-0.13%310,924
Sep 9, 20240.810.940.810.900.9010.74%425,767
Sep 6, 20240.850.870.810.810.81-4.39%476,775
Sep 5, 20240.890.920.850.850.850.15%335,196
Sep 4, 20240.880.890.840.850.85-0.20%317,270
Sep 3, 20240.860.880.840.850.850.19%435,259
Aug 30, 20240.900.940.840.850.85-3.78%783,340
Aug 29, 20240.910.970.880.880.88-1.82%526,865
Aug 28, 20240.950.990.890.900.90-2.18%667,564
Aug 27, 20241.291.320.900.920.92-28.67%2,609,312
Aug 26, 20241.071.311.061.291.2927.72%1,554,787
Aug 23, 20240.901.010.881.011.0115.02%359,448
Aug 22, 20240.870.910.850.880.880.01%780,193
Aug 21, 20240.960.980.850.880.881.75%330,902
Aug 20, 20240.940.970.840.860.86-5.52%492,041
Aug 19, 20240.970.980.890.910.91-6.45%365,262
Aug 16, 20241.041.060.960.980.98-6.13%224,751
Aug 15, 20240.981.060.981.041.046.12%306,796
Aug 14, 20241.081.160.960.980.98-7.55%512,527
Aug 13, 20240.961.070.961.061.069.84%253,953
Aug 12, 20241.061.080.960.970.97-6.31%291,113
Aug 9, 20241.051.111.011.031.03-1.90%230,059
Aug 8, 20241.031.071.011.051.055.00%353,834
Aug 7, 20241.071.081.001.001.00-7.41%203,906
Aug 6, 20241.061.101.001.081.082.86%277,251
Aug 5, 20241.071.101.001.051.05-7.89%430,315
Aug 2, 20241.151.181.101.141.14-4.60%296,070
Aug 1, 20241.251.251.121.201.20-4.40%371,818