Invivyd Inc. (IVVD) Historical Stock Data
1.32 ↑0.03 (2.33%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVVD is down -1.10% a day on average. There have been 12 days where Invivyd Inc. closed green and 18 days where IVVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.25 | 1.33 | 175.89K |
| 2024-07-25 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.29 | 1.46 | 422.99K |
| 2024-07-24 | 1.23 | 1.34 | ↑$0.11 (8.94%) | 1.20 | 1.36 | 399.17K |
| 2024-07-23 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.28 | 214.82K |
| 2024-07-22 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.10 | 1.22 | 358.71K |
| 2024-07-19 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.15 | 1.22 | 272.89K |
| 2024-07-18 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.19 | 1.28 | 235.19K |
| 2024-07-17 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.26 | 1.38 | 348.94K |
| 2024-07-16 | 1.29 | 1.39 | ↑$0.10 (7.75%) | 1.29 | 1.48 | 573.97K |
| 2024-07-15 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.18 | 1.31 | 324.95K |
| 2024-07-12 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.23 | 228.71K |
| 2024-07-11 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.11 | 1.22 | 338.58K |
| 2024-07-10 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.14 | 343.68K |
| 2024-07-09 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.12 | 267.59K |
| 2024-07-08 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 1.08 | 1.16 | 430.95K |
| 2024-07-05 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.10 | 1.21 | 648.78K |
| 2024-07-03 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.14 | 138.33K |
| 2024-07-02 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.10 | 1.20 | 330.69K |
| 2024-07-01 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.08 | 1.21 | 584.83K |
| 2024-06-28 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.09 | 1.20 | 9.84M |
| 2024-06-27 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.63 | 2.85M |
| 2024-06-26 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.16 | 1.23 | 590.07K |
| 2024-06-25 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.21 | 1.31 | 343.83K |
| 2024-06-24 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.33 | 292.22K |
| 2024-06-21 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.21 | 1.36 | 524.02K |
| 2024-06-20 | 1.41 | 1.31 | ↓$0.10 (-7.09%) | 1.29 | 1.45 | 411.90K |
| 2024-06-18 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.40 | 1.47 | 318.75K |
| 2024-06-17 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.47 | 1.61 | 317.69K |
| 2024-06-14 | 1.78 | 1.58 | ↓$0.20 (-11.24%) | 1.56 | 1.80 | 248.66K |
| 2024-06-13 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.64 | 1.74 | 221.48K |
Create an account or log in to view more rows.
$IVVD Ride this train. You won't regret.
$IVVD hold
$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.