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.

DateOpenCloseChangeLowHighVolume
2024-03-283.964.44↑$0.48 (12.12%)3.964.561.50M
2024-03-273.754.00↑$0.25 (6.67%)3.664.071.28M
2024-03-263.873.66↓$0.21 (-5.43%)3.634.063M
2024-03-254.023.23↓$0.79 (-19.65%)3.184.272.23M
2024-03-223.074.36↑$1.29 (42.02%)3.014.403.67M
2024-03-213.023.09↑$0.07 (2.32%)3.013.20590.16K
2024-03-203.393.18↓$0.21 (-6.19%)3.163.39454.65K
2024-03-193.343.31↓$0.03 (-0.90%)3.303.45356.34K
2024-03-183.473.32↓$0.15 (-4.32%)3.323.52235.17K
2024-03-153.643.60↓$0.04 (-1.10%)3.533.71337.93K
2024-03-143.683.65↓$0.03 (-0.82%)3.613.72147.41K
2024-03-133.623.69↑$0.07 (1.93%)3.623.79181.43K
2024-03-123.733.62↓$0.11 (-2.95%)3.623.76269.61K
2024-03-113.763.72↓$0.04 (-1.06%)3.623.88200.36K
2024-03-083.823.69↓$0.13 (-3.40%)3.663.92184.14K
2024-03-073.823.81↓$0.01 (-0.26%)3.733.90223.09K
2024-03-063.763.82↑$0.06 (1.60%)3.643.83161.01K
2024-03-053.923.79↓$0.13 (-3.32%)3.764.02332.70K
2024-03-044.073.97↓$0.10 (-2.46%)3.864.07200.62K
2024-03-013.914.07↑$0.16 (4.09%)3.914.07326.76K
2024-02-294.203.93↓$0.27 (-6.43%)3.904.26270.28K
2024-02-284.304.17↓$0.13 (-3.02%)4.124.35204.04K
2024-02-274.354.28↓$0.07 (-1.61%)4.224.40183.86K
2024-02-264.324.34↑$0.02 (0.46%)4.324.59236.80K
2024-02-234.074.32↑$0.25 (6.14%)4.034.38263.64K
2024-02-224.004.04↑$0.04 (1.00%)3.894.14591.84K
2024-02-214.093.99↓$0.10 (-2.44%)3.944.09238.78K
2024-02-204.004.10↑$0.10 (2.50%)3.924.29545.75K
2024-02-164.074.20↑$0.13 (3.19%)4.044.36341.02K
2024-02-153.994.11↑$0.12 (3.01%)3.964.190.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$IVVD do what the markets tells you to do not the other way around

0 Like Report
jchonnee

$IVVD great sale!!!! Buy buy buy

0 Like Report