Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
0.6150
+0.0150 (2.50%)
Mar 31, 2025, 2:23 PM EDT - Market open
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | - | 1.43% | 613,626 |
| Mar 28, 2025 | 0.60 | 0.67 | 0.60 | 0.60 | 0.60 | -1.64% | 1,813,289 |
| Mar 27, 2025 | 0.60 | 0.68 | 0.58 | 0.61 | 0.61 | -0.89% | 1,653,219 |
| Mar 26, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -6.70% | 2,156,843 |
| Mar 25, 2025 | 0.72 | 0.74 | 0.65 | 0.66 | 0.66 | -8.88% | 1,795,991 |
| Mar 24, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -1.90% | 2,533,926 |
| Mar 21, 2025 | 0.76 | 0.80 | 0.73 | 0.74 | 0.74 | -0.08% | 2,819,892 |
| Mar 20, 2025 | 0.72 | 0.90 | 0.72 | 0.74 | 0.74 | 2.58% | 4,329,182 |
| Mar 19, 2025 | 0.82 | 0.83 | 0.72 | 0.72 | 0.72 | -10.65% | 1,270,348 |
| Mar 18, 2025 | 0.75 | 0.82 | 0.70 | 0.81 | 0.81 | 5.44% | 2,076,556 |
| Mar 17, 2025 | 0.83 | 0.84 | 0.71 | 0.76 | 0.76 | -5.03% | 2,632,846 |
| Mar 14, 2025 | 0.81 | 0.86 | 0.80 | 0.80 | 0.80 | -0.91% | 1,596,145 |
| Mar 13, 2025 | 0.83 | 0.90 | 0.81 | 0.81 | 0.81 | -3.61% | 844,027 |
| Mar 12, 2025 | 0.89 | 0.96 | 0.81 | 0.84 | 0.84 | -0.40% | 2,351,461 |
| Mar 11, 2025 | 0.82 | 0.86 | 0.77 | 0.85 | 0.85 | -7.55% | 3,712,432 |
| Mar 10, 2025 | 0.99 | 1.03 | 0.86 | 0.92 | 0.92 | -9.41% | 2,028,663 |
| Mar 7, 2025 | 1.04 | 1.08 | 0.99 | 1.01 | 1.01 | -1.94% | 1,342,290 |
| Mar 6, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 1,423,097 |
| Mar 5, 2025 | 1.15 | 1.19 | 1.01 | 1.06 | 1.06 | 0.95% | 3,530,399 |
| Mar 4, 2025 | 0.90 | 1.27 | 0.85 | 1.05 | 1.05 | 11.79% | 10,593,585 |
| Mar 3, 2025 | 1.16 | 1.16 | 0.92 | 0.94 | 0.94 | -19.03% | 3,738,264 |
| Feb 28, 2025 | 1.19 | 1.21 | 1.09 | 1.16 | 1.16 | -6.45% | 3,455,121 |
| Feb 27, 2025 | 1.26 | 1.30 | 1.19 | 1.24 | 1.24 | 0.81% | 1,756,196 |
| Feb 26, 2025 | 1.28 | 1.28 | 1.15 | 1.23 | 1.23 | -5.38% | 3,172,523 |
| Feb 25, 2025 | 1.24 | 1.41 | 1.23 | 1.30 | 1.30 | 4.84% | 4,707,589 |
| Feb 24, 2025 | 1.30 | 1.48 | 1.15 | 1.24 | 1.24 | -29.94% | 14,233,777 |
| Feb 21, 2025 | 1.26 | 2.10 | 1.25 | 1.77 | 1.77 | 46.28% | 37,745,856 |
| Feb 20, 2025 | 1.35 | 1.40 | 1.20 | 1.21 | 1.21 | -13.57% | 3,675,088 |
| Feb 19, 2025 | 1.42 | 1.45 | 1.32 | 1.40 | 1.40 | -4.11% | 2,259,759 |
| Feb 18, 2025 | 1.51 | 1.57 | 1.33 | 1.46 | 1.46 | -9.32% | 4,582,523 |
| Feb 14, 2025 | 1.34 | 1.62 | 1.34 | 1.61 | 1.61 | 16.67% | 7,242,858 |
| Feb 13, 2025 | 1.41 | 1.47 | 1.30 | 1.38 | 1.38 | -9.21% | 4,723,325 |
| Feb 12, 2025 | 1.55 | 1.67 | 1.42 | 1.52 | 1.52 | -9.52% | 5,055,020 |
| Feb 11, 2025 | 1.41 | 1.77 | 1.27 | 1.68 | 1.68 | 7.01% | 11,508,607 |
| Feb 10, 2025 | 2.04 | 2.05 | 1.43 | 1.57 | 1.57 | -23.04% | 18,528,679 |
| Feb 7, 2025 | 2.00 | 2.64 | 1.96 | 2.04 | 2.04 | 3.03% | 27,459,054 |
| Feb 6, 2025 | 2.52 | 2.74 | 1.88 | 1.98 | 1.98 | -6.16% | 74,698,855 |
| Feb 5, 2025 | 1.17 | 2.34 | 0.98 | 2.11 | 2.11 | 68.80% | 69,290,543 |
| Feb 4, 2025 | 1.26 | 1.43 | 1.04 | 1.25 | 1.25 | 17.92% | 97,187,269 |
| Feb 3, 2025 | 0.44 | 1.11 | 0.44 | 1.06 | 1.06 | 196.34% | 443,452,897 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -8.28% | 1,649,882 |
| Jan 30, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 1.22% | 648,995 |
| Jan 29, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -6.93% | 1,289,671 |
| Jan 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 0.44% | 481,770 |
| Jan 27, 2025 | 0.46 | 0.50 | 0.41 | 0.41 | 0.41 | -12.85% | 1,329,757 |
| Jan 24, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 13.08% | 1,059,519 |
| Jan 23, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.88% | 843,471 |
| Jan 22, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -0.22% | 397,730 |
| Jan 21, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | 0.41 | 0.27% | 511,759 |
| Jan 17, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -7.49% | 760,459 |