Invivyd Inc. (IVVD) Historical Stock Data

2.97 ↓0.30 (-9.17%)
As of Market Close on September 23rd, 2022.

Historical Data

In the past 30 trading days, IVVD is down -0.23% a day on average. There have been 13 days where Invivyd Inc. closed green and 17 days where IVVD closed red.

DateOpenCloseChangeLowHighVolume
2022-09-233.212.97↓$0.24 (-7.48%)2.933.21359.99K
2022-09-223.313.27↓$0.04 (-1.21%)3.193.36359.88K
2022-09-213.443.29↓$0.15 (-4.36%)3.253.49269.18K
2022-09-203.473.44↓$0.03 (-0.86%)3.413.67309.31K
2022-09-193.713.57↓$0.14 (-3.77%)3.483.82373.40K
2022-09-164.023.84↓$0.18 (-4.48%)3.674.082.08M
2022-09-154.254.07↓$0.18 (-4.24%)3.984.29502.56K
2022-09-144.654.38↓$0.27 (-5.81%)4.344.74450.66K
2022-09-134.704.83↑$0.13 (2.77%)4.514.89550K
2022-09-124.624.64↑$0.02 (0.43%)4.404.74536.40K
2022-09-094.644.60↓$0.04 (-0.86%)4.464.65370.80K
2022-09-084.594.63↑$0.04 (0.87%)4.504.77474.30K
2022-09-074.474.61↑$0.14 (3.13%)4.464.82675.30K
2022-09-064.784.55↓$0.23 (-4.81%)4.534.80496.80K
2022-09-024.714.78↑$0.07 (1.49%)4.654.84337.90K
2022-09-014.574.63↑$0.06 (1.31%)4.414.65351K
2022-08-314.504.56↑$0.06 (1.33%)4.464.69264.60K
2022-08-304.654.48↓$0.17 (-3.66%)4.424.66240.80K
2022-08-294.514.61↑$0.10 (2.22%)4.514.81293.40K
2022-08-264.654.59↓$0.06 (-1.29%)4.544.75373.90K
2022-08-254.764.67↓$0.09 (-1.89%)4.564.84499.40K
2022-08-244.424.77↑$0.35 (7.92%)4.404.88642.70K
2022-08-234.164.48↑$0.32 (7.69%)3.904.51444.70K
2022-08-224.604.17↓$0.43 (-9.35%)4.094.901.37M
2022-08-194.404.20↓$0.20 (-4.55%)4.204.771.38M
2022-08-184.034.51↑$0.48 (11.91%)3.864.552.42M
2022-08-173.804.02↑$0.22 (5.79%)3.804.172.69M
2022-08-163.933.89↓$0.04 (-1.02%)3.753.95369.30K
2022-08-154.003.99↓$0.01 (-0.25%)3.924.09585.10K
2022-08-123.763.99↑$0.23 (6.12%)3.764.01543.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.