Skip to main content
Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
0.747
-0.021 (-2.75%)
Nov 21, 2024, 11:59 AM EST - Market open

Invivyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.201.271.161.251.255.04%269,462
Jul 30, 20241.201.241.151.191.19-2.46%348,188
Jul 29, 20241.311.341.201.221.22-7.58%293,347
Jul 26, 20241.331.331.251.321.322.33%175,885
Jul 25, 20241.341.461.291.291.29-3.73%422,995
Jul 24, 20241.231.361.201.341.347.20%399,173
Jul 23, 20241.221.281.221.251.252.46%214,816
Jul 22, 20241.181.221.101.221.226.09%358,707
Jul 19, 20241.221.221.151.151.15-5.74%272,891
Jul 18, 20241.231.281.191.221.22-3.17%235,191
Jul 17, 20241.341.381.261.261.26-9.35%348,957
Jul 16, 20241.291.481.291.391.397.75%574,000
Jul 15, 20241.221.311.181.291.298.40%324,954
Jul 12, 20241.201.231.171.191.191.71%228,711
Jul 11, 20241.141.221.111.171.174.46%338,577
Jul 10, 20241.071.141.071.121.125.66%343,675
Jul 9, 20241.091.121.051.061.06-2.75%267,587
Jul 8, 20241.161.161.081.091.09-5.22%430,947
Jul 5, 20241.111.211.101.151.154.55%648,776
Jul 3, 20241.131.141.091.101.10-138,332
Jul 2, 20241.171.201.101.101.10-8.33%332,019