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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	0.9100	0.9362	0.8964	0.8993	403,174	-0.01(-1.57%)
Nov 01, 2024	0.8900	0.9410	0.8900	0.9136	410,544	+0.02(+2.36%)
Oct 31, 2024	0.9200	0.9212	0.8904	0.8925	413,085	-0.02(-1.93%)
Oct 30, 2024	0.9550	0.9648	0.9100	0.9101	311,956	+0.00(+0.35%)
Oct 29, 2024	1.010	1.017	0.8900	0.9069	992,222	-0.13(-12.80%)
Oct 28, 2024	0.9900	1.040	0.9900	1.040	224,307	+0.07(+6.77%)
Oct 25, 2024	1.010	1.010	0.9703	0.9741	177,130	-0.01(-1.48%)
Oct 24, 2024	1.020	1.020	0.9538	0.9887	206,914	+0.00(+0.05%)
Oct 23, 2024	1.030	1.050	0.9722	0.9882	157,362	-0.06(-5.89%)
Oct 22, 2024	1.020	1.050	0.9901	1.050	126,751	+0.03(+2.94%)
Oct 21, 2024	1.000	1.060	0.9875	1.020	260,390	+0.05(+5.51%)
Oct 18, 2024	1.040	1.060	0.9667	0.9667	306,296	-0.08(-7.93%)
Oct 17, 2024	1.000	1.050	0.9518	1.050	282,450	+0.06(+6.52%)
Oct 16, 2024	0.9800	1.020	0.9325	0.9857	243,637	+0.03(+3.62%)
Oct 15, 2024	1.050	1.050	0.9310	0.9513	2,056,593	-0.04(-4.27%)
Oct 14, 2024	0.9900	1.010	0.9705	0.9937	117,256	-0.03(-2.58%)
Oct 11, 2024	0.8996	1.020	0.8960	1.020	208,650	+0.12(+12.79%)
Oct 10, 2024	0.8966	0.9397	0.8946	0.9043	209,069	+0.00(+0.32%)
Oct 09, 2024	0.9000	0.9598	0.8919	0.9014	132,614	-0.01(-0.56%)
Oct 08, 2024	0.9100	0.9686	0.9000	0.9065	158,272	-0.01(-1.61%)
Oct 07, 2024	0.9576	0.9700	0.9101	0.9213	165,845	-0.03(-3.07%)
Oct 04, 2024	0.9700	1.001	0.9250	0.9505	256,171	-0.01(-1.05%)
Oct 03, 2024	0.9350	0.9697	0.9219	0.9606	184,921	+0.01(+1.12%)
Oct 02, 2024	0.9002	0.9843	0.9000	0.9500	361,696	+0.05(+5.54%)
Oct 01, 2024	1.010	1.010	0.9000	0.9001	482,714	-0.12(-11.75%)
Sep 30, 2024	1.170	1.180	0.9801	1.020	329,161	-0.13(-11.30%)
Sep 27, 2024	1.030	1.169	1.030	1.150	417,182	+0.11(+10.58%)
Sep 26, 2024	1.000	1.050	1.000	1.040	350,240	+0.06(+6.12%)
Sep 25, 2024	1.080	1.090	0.9800	0.9800	526,471	-0.11(-10.09%)
Sep 24, 2024	1.180	1.190	1.090	1.090	403,758	-0.11(-9.17%)
Sep 23, 2024	1.260	1.270	1.160	1.200	531,313	+0.00(+0.00%)
Sep 20, 2024	1.190	1.240	1.180	1.200	1,247,000	-0.02(-1.64%)
Sep 19, 2024	1.220	1.270	1.160	1.220	421,659	+0.05(+4.27%)
Sep 18, 2024	1.100	1.210	1.100	1.170	365,919	+0.06(+5.41%)
Sep 17, 2024	1.140	1.140	1.075	1.110	326,875	-0.03(-2.63%)
Sep 16, 2024	1.150	1.160	1.080	1.140	241,964	-0.01(-0.87%)
Sep 13, 2024	1.190	1.190	1.050	1.150	628,705	+0.00(+0.00%)
Sep 12, 2024	1.120	1.165	0.9877	1.150	800,281	+0.13(+12.75%)
Sep 11, 2024	0.9000	1.050	0.8856	1.020	489,597	+0.12(+13.31%)
Sep 10, 2024	0.8900	0.9499	0.8850	0.9002	310,924	-0.00(-0.13%)
Sep 09, 2024	0.8100	0.9409	0.8116	0.9014	425,767	+0.09(+10.74%)
Sep 06, 2024	0.8481	0.8744	0.8140	0.8140	476,775	-0.04(-4.39%)
Sep 05, 2024	0.8859	0.9200	0.8486	0.8514	334,476	+0.00(+0.15%)
Sep 04, 2024	0.8849	0.8897	0.8400	0.8501	317,271	-0.00(-0.20%)

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.