Invivyd, Inc. - Common Stock (IVVD)

1.6800
+0.0700 (4.35%)
NASDAQ · Last Trade: Feb 24th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invivyd, Inc. - Common Stock (IVVD)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/20261.571.631.541.611,324,3631.61
2/20/20261.591.631.551.551,908,1921.55
2/19/20261.651.651.561.611,226,7561.61
2/18/20261.551.661.551.651,468,4151.65
2/17/20261.551.601.501.55824,1831.55
2/13/20261.531.631.521.561,061,9201.56
2/12/20261.631.631.501.531,077,9701.53
2/11/20261.671.671.511.612,655,9821.61
2/10/20261.461.651.461.633,833,2941.63
2/09/20261.591.651.471.485,122,6221.48
2/06/20261.761.801.581.595,839,0591.59
2/05/20261.791.881.671.713,332,8031.71
2/04/20261.921.961.761.843,088,5061.84
2/03/20261.851.921.771.884,203,6441.88
2/02/20261.751.901.721.743,905,7041.74
1/30/20261.851.881.721.743,302,0181.74
1/29/20261.941.961.831.852,300,2071.85
1/28/20262.052.061.911.922,810,4951.92
1/27/20262.042.081.982.032,826,1332.03
1/26/20262.122.162.022.054,102,2652.05
1/23/20262.202.212.092.113,027,4152.11
1/22/20262.202.312.202.214,222,1192.21
1/21/20262.252.292.152.212,749,4892.21
1/20/20262.362.452.242.246,255,0632.24
1/16/20262.412.522.402.451,810,7612.45
1/15/20262.602.642.442.441,893,0222.44
1/14/20262.332.612.322.604,541,6322.60
1/13/20262.452.542.202.344,899,6532.34
1/12/20262.562.562.332.454,352,3552.45
1/09/20262.532.782.522.523,322,6292.52
1/08/20262.522.542.422.512,549,7162.51
1/07/20262.402.552.392.402,782,5142.40
1/06/20262.562.592.382.382,824,7752.38
1/05/20262.512.572.372.552,405,0932.55
1/02/20262.472.522.402.502,780,3342.50
12/31/20252.412.492.372.471,955,7682.47
12/30/20252.572.602.422.434,305,0712.43
12/29/20252.682.682.572.591,804,0882.59
12/26/20252.822.852.652.692,376,6562.69
12/24/20252.792.832.522.814,034,7842.81
12/23/20252.903.012.772.806,451,7602.80
12/22/20252.422.952.422.8811,669,4652.88
12/19/20252.312.392.292.3019,177,3442.30
12/18/20252.282.412.282.292,376,6362.29
12/17/20252.372.422.252.282,667,9582.28
12/16/20252.222.422.182.386,524,5212.38
12/15/20252.352.412.212.223,484,8262.22
12/12/20252.362.442.312.322,769,8872.32
12/11/20252.502.582.382.383,351,9052.38
12/10/20252.492.592.432.515,401,9432.51
12/09/20252.392.522.342.484,277,0842.48
12/08/20252.302.492.252.383,822,9722.38
12/05/20252.252.292.152.233,564,4082.23
12/04/20252.222.282.182.221,849,3762.22
12/03/20252.132.282.122.233,900,3692.23
12/02/20252.482.482.092.167,304,7692.16
12/01/20252.512.602.402.506,619,9612.50
11/28/20252.372.462.362.431,760,5612.43
11/26/20252.302.342.252.332,155,9622.33
11/25/20252.342.332.232.273,576,9712.27
11/24/20252.532.562.362.403,779,6442.40