Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.500 +0.070 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.370 2.455 2.360 2.430 1,760,561 +0.10(+4.29%)
Nov 26, 2025 2.300 2.340 2.245 2.330 2,155,962 +0.06(+2.64%)
Nov 25, 2025 2.340 2.335 2.230 2.270 3,576,971 -0.13(-5.42%)
Nov 24, 2025 2.530 2.560 2.360 2.400 3,779,644 -0.10(-4.00%)
Nov 21, 2025 2.450 2.600 2.410 2.500 4,614,123 +0.10(+4.17%)
Nov 20, 2025 2.570 2.620 2.375 2.400 4,907,541 -0.10(-4.00%)
Nov 19, 2025 2.540 2.700 2.470 2.500 6,475,584 -0.03(-1.19%)
Nov 18, 2025 2.580 2.600 2.370 2.530 18,061,836 -0.31(-10.92%)
Nov 17, 2025 2.350 3.070 2.340 2.840 23,769,590 +0.49(+20.85%)
Nov 14, 2025 2.560 2.760 2.160 2.350 136,453,936 +0.58(+32.77%)
Nov 13, 2025 1.760 1.790 1.690 1.770 1,882,699 +0.00(+0.00%)
Nov 12, 2025 1.650 1.770 1.630 1.770 1,903,122 +0.12(+7.27%)
Nov 11, 2025 1.580 1.660 1.550 1.650 2,128,791 +0.04(+2.48%)
Nov 10, 2025 1.630 1.660 1.515 1.610 1,957,905 +0.03(+1.58%)
Nov 07, 2025 1.480 1.595 1.385 1.585 2,868,649 +0.04(+2.92%)
Nov 06, 2025 1.600 1.650 1.450 1.540 3,350,536 +0.02(+1.32%)
Nov 05, 2025 1.390 1.540 1.360 1.520 3,244,999 +0.12(+8.57%)
Nov 04, 2025 1.560 1.580 1.385 1.400 3,831,379 -0.21(-13.04%)
Nov 03, 2025 1.800 1.880 1.600 1.610 3,738,705 -0.15(-8.52%)
Oct 31, 2025 1.860 2.000 1.750 1.760 2,954,695 -0.11(-5.88%)
Oct 30, 2025 1.890 1.940 1.740 1.870 3,140,519 -0.05(-2.60%)
Oct 29, 2025 2.140 2.200 1.860 1.920 5,301,291 -0.20(-9.43%)
Oct 28, 2025 2.200 2.240 2.070 2.120 2,637,367 -0.03(-1.40%)
Oct 27, 2025 2.240 2.340 2.100 2.150 4,379,352 -0.08(-3.59%)
Oct 24, 2025 1.950 2.350 1.930 2.230 6,791,706 +0.29(+14.95%)
Oct 23, 2025 1.860 2.060 1.860 1.940 4,372,372 +0.08(+4.30%)
Oct 22, 2025 2.000 2.200 1.850 1.860 5,026,845 -0.18(-8.82%)
Oct 21, 2025 1.970 2.250 1.935 2.040 9,477,796 +0.07(+3.55%)
Oct 20, 2025 1.720 2.005 1.715 1.970 6,527,842 +0.23(+13.22%)
Oct 17, 2025 1.720 1.760 1.670 1.740 3,190,476 -0.01(-0.57%)
Oct 16, 2025 1.720 1.809 1.675 1.750 4,256,632 +0.00(+0.00%)
Oct 15, 2025 1.700 1.810 1.680 1.750 5,349,277 +0.12(+7.36%)
Oct 14, 2025 1.780 1.840 1.560 1.630 9,239,303 -0.25(-13.30%)
Oct 13, 2025 1.750 1.900 1.640 1.880 5,372,069 +0.12(+6.82%)
Oct 10, 2025 2.000 2.010 1.700 1.760 8,285,685 -0.13(-6.88%)
Oct 09, 2025 1.630 1.940 1.580 1.890 16,665,464 +0.25(+15.24%)
Oct 08, 2025 1.630 1.785 1.600 1.640 6,875,678 +0.01(+0.61%)
Oct 07, 2025 1.490 1.660 1.340 1.630 12,024,615 +0.21(+14.79%)
Oct 06, 2025 1.290 1.540 1.290 1.420 23,498,748 +0.26(+22.41%)
Oct 03, 2025 1.160 1.296 1.145 1.160 2,005,879 -0.06(-4.92%)
Oct 02, 2025 1.230 1.259 1.170 1.220 1,282,577 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.