Invivyd Inc. (IVVD) Historical Stock Data
4.44 ↑0.44 (11.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVVD is up 0.72% a day on average. There have been 13 days where Invivyd Inc. closed green and 17 days where IVVD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.61 | 3.72 | 147.41K |
2024-03-13 | 3.62 | 3.69 | ↑$0.07 (1.93%) | 3.62 | 3.79 | 181.43K |
2024-03-12 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.62 | 3.76 | 269.61K |
2024-03-11 | 3.76 | 3.72 | ↓$0.04 (-1.06%) | 3.62 | 3.88 | 200.36K |
2024-03-08 | 3.82 | 3.69 | ↓$0.13 (-3.40%) | 3.66 | 3.92 | 184.14K |
2024-03-07 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.73 | 3.90 | 223.09K |
2024-03-06 | 3.76 | 3.82 | ↑$0.06 (1.60%) | 3.64 | 3.83 | 161.01K |
2024-03-05 | 3.92 | 3.79 | ↓$0.13 (-3.32%) | 3.76 | 4.02 | 332.70K |
2024-03-04 | 4.07 | 3.97 | ↓$0.10 (-2.46%) | 3.86 | 4.07 | 200.62K |
2024-03-01 | 3.91 | 4.07 | ↑$0.16 (4.09%) | 3.91 | 4.07 | 326.76K |
2024-02-29 | 4.20 | 3.93 | ↓$0.27 (-6.43%) | 3.90 | 4.26 | 270.28K |
2024-02-28 | 4.30 | 4.17 | ↓$0.13 (-3.02%) | 4.12 | 4.35 | 204.04K |
2024-02-27 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.22 | 4.40 | 183.86K |
2024-02-26 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.32 | 4.59 | 236.80K |
2024-02-23 | 4.07 | 4.32 | ↑$0.25 (6.14%) | 4.03 | 4.38 | 263.64K |
2024-02-22 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.89 | 4.14 | 591.84K |
2024-02-21 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.94 | 4.09 | 238.78K |
2024-02-20 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.92 | 4.29 | 545.75K |
2024-02-16 | 4.07 | 4.20 | ↑$0.13 (3.19%) | 4.04 | 4.36 | 341.02K |
2024-02-15 | 3.99 | 4.11 | ↑$0.12 (3.01%) | 3.96 | 4.19 | 0.94M |
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