Invivyd, Inc. (IVVD) NASDAQ

1.14

+0.1425(+14.29%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.97	1.14	1.14	1.19	0.96	7.57M
September 04, 2025	1.04	1	1	1.04	0.96	3.34M
September 03, 2025	1.02	1.04	1.04	1.09	1	2.96M
September 02, 2025	0.96	1.03	1.03	1.09	0.95	5.37M
August 29, 2025	1.05	0.97	0.97	1.05	0.92	4M
August 28, 2025	0.97	0.99	0.99	1.08	0.88	14.72M
August 27, 2025	1.02	0.87	0.87	1.1	0.77	22.43M
August 26, 2025	0.95	1.03	1.03	1.14	0.81	186.78M
August 25, 2025	0.53	0.56	0.56	0.6	0.52	12.11M
August 22, 2025	0.53	0.52	0.52	0.55	0.5	1.6M
August 21, 2025	0.5	0.53	0.53	0.56	0.49	4.17M
August 20, 2025	0.58	0.63	0.63	0.65	0.56	1.49M
August 19, 2025	0.59	0.57	0.57	0.61	0.55	1.72M
August 18, 2025	0.71	0.58	0.58	0.72	0.58	3.03M
August 15, 2025	0.72	0.71	0.71	0.77	0.68	1.42M
August 14, 2025	0.8	0.8	0.8	0.8	0.78	483,689
August 13, 2025	0.77	0.79	0.79	0.8	0.77	474,500
August 12, 2025	0.76	0.78	0.78	0.8	0.75	279,359
August 11, 2025	0.8	0.77	0.77	0.81	0.76	507,936
August 08, 2025	0.76	0.8	0.8	0.8	0.72	698,236
August 07, 2025	0.7	0.75	0.75	0.77	0.7	1.56M
August 06, 2025	0.72	0.72	0.72	0.73	0.7	541,600
August 05, 2025	0.75	0.72	0.72	0.77	0.72	889,914
August 04, 2025	0.73	0.73	0.73	0.74	0.71	255,409
August 01, 2025	0.7	0.73	0.73	0.74	0.69	824,002
July 31, 2025	0.75	0.69	0.69	0.75	0.68	629,739
July 30, 2025	0.8	0.75	0.75	0.81	0.75	496,604
July 29, 2025	0.84	0.81	0.81	0.84	0.8	518,041
July 28, 2025	0.8	0.84	0.84	0.84	0.8	1.31M
July 25, 2025	0.8	0.79	0.79	0.82	0.78	428,143
July 24, 2025	0.79	0.81	0.81	0.84	0.79	799,142
July 23, 2025	0.78	0.8	0.8	0.86	0.76	1.4M
July 22, 2025	0.78	0.76	0.76	0.79	0.75	437,840
July 21, 2025	0.78	0.77	0.77	0.8	0.77	969,600
July 18, 2025	0.73	0.75	0.74	0.76	0.72	834,503
July 17, 2025	0.69	0.72	0.72	0.73	0.68	694,781
July 16, 2025	0.7	0.69	0.69	0.7	0.66	525,307
July 15, 2025	0.72	0.68	0.68	0.73	0.68	811,000
July 14, 2025	0.74	0.73	0.73	0.74	0.71	406,022
July 11, 2025	0.75	0.74	0.74	0.75	0.73	271,453
July 10, 2025	0.75	0.75	0.75	0.76	0.74	502,702
July 09, 2025	0.71	0.75	0.75	0.76	0.71	570,100
July 08, 2025	0.72	0.72	0.72	0.72	0.7	564,865
July 07, 2025	0.74	0.7	0.7	0.74	0.7	585,888
July 03, 2025	0.75	0.74	0.74	0.77	0.72	527,935
July 02, 2025	0.75	0.72	0.72	0.77	0.72	664,967
July 01, 2025	0.72	0.72	0.72	0.76	0.71	988,657
June 30, 2025	0.74	0.72	0.72	0.76	0.72	966,058
June 27, 2025	0.77	0.73	0.73	0.8	0.73	10.21M
June 26, 2025	0.73	0.8	0.8	0.82	0.73	2.22M
June 25, 2025	0.77	0.7	0.7	0.79	0.7	542,349
June 24, 2025	0.73	0.75	0.75	0.75	0.69	498,370
June 23, 2025	0.73	0.7	0.7	0.74	0.68	756,100
June 20, 2025	0.75	0.75	0.75	0.75	0.72	1.02M
June 18, 2025	0.73	0.75	0.75	0.75	0.7	523,304
June 17, 2025	0.77	0.73	0.73	0.79	0.72	707,432
June 16, 2025	0.79	0.79	0.79	0.82	0.75	1.25M
June 13, 2025	0.83	0.79	0.79	0.84	0.77	786,361
June 12, 2025	0.85	0.85	0.85	0.86	0.81	914,119
June 11, 2025	0.91	0.87	0.87	0.91	0.85	1.2M