ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Invivyd, Inc. - Common Stock (NQ: IVVD )

0.8507 -0.0093 (-1.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.9380 0.9690 0.8368 0.8629 478,750 -0.05(-5.52%)
Aug 19, 2024 0.9706 0.9763 0.8925 0.9133 364,732 -0.06(-6.45%)
Aug 16, 2024 1.040 1.060 0.9600 0.9763 224,751 -0.06(-6.13%)
Aug 15, 2024 0.9800 1.060 0.9800 1.040 306,788 +0.06(+6.12%)
Aug 14, 2024 1.080 1.160 0.9600 0.9800 512,527 -0.08(-7.55%)
Aug 13, 2024 0.9600 1.070 0.9600 1.060 253,950 +0.10(+9.84%)
Aug 12, 2024 1.060 1.080 0.9610 0.9650 291,113 -0.07(-6.31%)
Aug 09, 2024 1.050 1.108 1.010 1.030 230,059 -0.02(-1.90%)
Aug 08, 2024 1.030 1.070 1.010 1.050 353,329 +0.05(+5.00%)
Aug 07, 2024 1.070 1.080 1.000 1.000 203,906 -0.08(-7.41%)
Aug 06, 2024 1.060 1.100 1.000 1.080 277,251 +0.03(+2.86%)
Aug 05, 2024 1.070 1.097 1.002 1.050 430,315 -0.09(-7.89%)
Aug 02, 2024 1.150 1.180 1.100 1.140 296,070 -0.06(-4.60%)
Aug 01, 2024 1.250 1.250 1.120 1.195 371,817 -0.05(-4.40%)
Jul 31, 2024 1.200 1.270 1.160 1.250 269,462 +0.06(+5.04%)
Jul 30, 2024 1.200 1.240 1.150 1.190 348,188 -0.03(-2.46%)
Jul 29, 2024 1.310 1.341 1.200 1.220 293,333 -0.10(-7.58%)
Jul 26, 2024 1.330 1.330 1.250 1.320 175,885 +0.03(+2.33%)
Jul 25, 2024 1.340 1.455 1.290 1.290 423,796 -0.05(-3.73%)
Jul 24, 2024 1.230 1.360 1.200 1.340 399,173 +0.09(+7.20%)
Jul 23, 2024 1.220 1.280 1.215 1.250 214,816 +0.03(+2.46%)
Jul 22, 2024 1.180 1.220 1.100 1.220 358,297 +0.07(+6.09%)
Jul 19, 2024 1.220 1.220 1.150 1.150 272,891 -0.07(-5.74%)
Jul 18, 2024 1.230 1.280 1.190 1.220 235,191 -0.04(-3.17%)
Jul 17, 2024 1.340 1.380 1.260 1.260 348,937 -0.13(-9.35%)
Jul 16, 2024 1.290 1.480 1.290 1.390 573,872 +0.10(+7.75%)
Jul 15, 2024 1.220 1.310 1.176 1.290 324,954 +0.10(+8.40%)
Jul 12, 2024 1.200 1.230 1.170 1.190 228,711 +0.02(+1.71%)
Jul 11, 2024 1.140 1.220 1.111 1.170 338,577 +0.05(+4.46%)
Jul 10, 2024 1.070 1.135 1.070 1.120 343,672 +0.06(+5.66%)
Jul 09, 2024 1.090 1.115 1.050 1.060 267,585 -0.03(-2.75%)
Jul 08, 2024 1.160 1.160 1.080 1.090 430,566 -0.06(-5.22%)
Jul 05, 2024 1.110 1.210 1.100 1.150 648,776 +0.05(+4.55%)
Jul 03, 2024 1.130 1.140 1.090 1.100 138,332 +0.00(+0.00%)
Jul 02, 2024 1.170 1.200 1.100 1.100 330,692 -0.10(-8.33%)
Jul 01, 2024 1.120 1.210 1.080 1.200 584,833 +0.10(+9.09%)
Jun 28, 2024 1.190 1.200 1.090 1.100 9,842,428 -0.10(-8.33%)
Jun 27, 2024 1.230 1.630 1.200 1.200 2,849,138 -0.01(-0.83%)
Jun 26, 2024 1.200 1.230 1.160 1.210 590,070 +0.00(+0.00%)
Jun 25, 2024 1.260 1.310 1.210 1.210 343,831 -0.06(-4.72%)
Jun 24, 2024 1.220 1.330 1.220 1.270 292,223 +0.03(+2.42%)
Jun 21, 2024 1.330 1.360 1.210 1.240 524,018 -0.07(-5.34%)
Jun 20, 2024 1.410 1.446 1.285 1.310 411,904 -0.09(-6.43%)
Jun 18, 2024 1.470 1.470 1.400 1.400 318,747 -0.07(-4.76%)
Jun 17, 2024 1.600 1.605 1.470 1.470 317,686 -0.11(-6.96%)
Jun 14, 2024 1.780 1.800 1.560 1.580 248,660 -0.12(-7.06%)
Jun 13, 2024 1.650 1.740 1.640 1.700 221,483 +0.05(+3.03%)
Jun 12, 2024 1.630 1.750 1.615 1.650 276,909 +0.03(+1.85%)
Jun 11, 2024 1.680 1.720 1.620 1.620 199,012 -0.06(-3.57%)
Jun 10, 2024 1.670 1.830 1.670 1.680 392,917 -0.01(-0.59%)
Jun 07, 2024 1.750 1.800 1.690 1.690 223,246 -0.06(-3.43%)
Jun 06, 2024 1.740 1.825 1.710 1.750 200,902 -0.01(-0.57%)
Jun 05, 2024 1.790 1.850 1.710 1.760 228,162 -0.04(-2.22%)
Jun 04, 2024 1.820 1.890 1.740 1.800 443,791 -0.01(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.