Invivyd Inc. (IVVD) Historical Stock Data
2.15 ↑0.08 (3.86%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVVD is down -1.89% a day on average. There have been 8 days where Invivyd Inc. closed green and 22 days where IVVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.06 | 2.15 | ↑$0.09 (4.37%) | 2.06 | 2.23 | 323.80K |
| 2024-04-25 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 2.00 | 2.10 | 807.35K |
| 2024-04-24 | 2.34 | 2.13 | ↓$0.21 (-8.97%) | 2.12 | 2.34 | 392.92K |
| 2024-04-23 | 2.24 | 2.27 | ↑$0.03 (1.34%) | 2.24 | 2.38 | 830.16K |
| 2024-04-22 | 2.32 | 2.19 | ↓$0.13 (-5.60%) | 2.16 | 2.35 | 1.41M |
| 2024-04-19 | 2.36 | 2.30 | ↓$0.06 (-2.54%) | 2.26 | 2.45 | 1.06M |
| 2024-04-18 | 2.44 | 2.35 | ↓$0.09 (-3.69%) | 2.33 | 2.47 | 475.11K |
| 2024-04-17 | 2.75 | 2.48 | ↓$0.27 (-9.82%) | 2.47 | 2.75 | 1M |
| 2024-04-16 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.60 | 2.81 | 0.93M |
| 2024-04-15 | 2.96 | 2.81 | ↓$0.15 (-5.07%) | 2.75 | 3.01 | 487.17K |
| 2024-04-12 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.87 | 3.12 | 0.92M |
| 2024-04-11 | 3.03 | 3.06 | ↑$0.03 (0.83%) | 2.99 | 3.14 | 1M |
| 2024-04-10 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.94 | 3.08 | 1.23M |
| 2024-04-09 | 3.09 | 3.02 | ↓$0.07 (-2.27%) | 2.91 | 3.15 | 2.01M |
| 2024-04-08 | 3.32 | 3.06 | ↓$0.26 (-7.83%) | 3.02 | 3.35 | 1.25M |
| 2024-04-05 | 3.77 | 3.30 | ↓$0.47 (-12.47%) | 3.28 | 3.93 | 1M |
| 2024-04-04 | 3.98 | 3.58 | ↓$0.40 (-10.05%) | 3.53 | 3.98 | 589.81K |
| 2024-04-03 | 3.82 | 3.93 | ↑$0.11 (2.88%) | 3.82 | 4.03 | 348.44K |
| 2024-04-02 | 4.20 | 3.81 | ↓$0.39 (-9.29%) | 3.74 | 4.24 | 714.74K |
| 2024-04-01 | 4.70 | 4.25 | ↓$0.45 (-9.57%) | 4.23 | 4.74 | 852.22K |
| 2024-03-28 | 3.96 | 4.44 | ↑$0.48 (12.12%) | 3.96 | 4.56 | 1.50M |
| 2024-03-27 | 3.75 | 4.00 | ↑$0.25 (6.67%) | 3.66 | 4.07 | 1.28M |
| 2024-03-26 | 3.87 | 3.66 | ↓$0.21 (-5.43%) | 3.63 | 4.06 | 3M |
| 2024-03-25 | 4.02 | 3.23 | ↓$0.79 (-19.65%) | 3.18 | 4.27 | 2.23M |
| 2024-03-22 | 3.07 | 4.36 | ↑$1.29 (42.02%) | 3.01 | 4.40 | 3.67M |
| 2024-03-21 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 3.01 | 3.20 | 590.16K |
| 2024-03-20 | 3.39 | 3.18 | ↓$0.21 (-6.19%) | 3.16 | 3.39 | 454.65K |
| 2024-03-19 | 3.34 | 3.31 | ↓$0.03 (-0.90%) | 3.30 | 3.45 | 356.34K |
| 2024-03-18 | 3.47 | 3.32 | ↓$0.15 (-4.32%) | 3.32 | 3.52 | 235.17K |
| 2024-03-15 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.53 | 3.71 | 337.93K |
Create an account or log in to view more rows.
$IVVD has just been halted from trading due to volatility.
$IVVD has just been halted from trading.
$IVVD LFGGGGGG
$IVVD do what the markets tells you to do not the other way around
$IVVD ugh oh
we heatin back up
$IVVD great sale!!!! Buy buy buy
$IVVD added
$IVVD buying all the dips.
$IVVD this is just going to go up forever
$IVVD bag holders for life club