Invivyd, Inc. (IVVD) NASDAQ
1.28
-0.05(-3.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.28
-0.05(-3.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.31 | 1.28 | 1.28 | 1.34 | 1.26 | 3.86M |
| April 01, 2026 | 1.35 | 1.33 | 1.33 | 1.38 | 1.3 | 2.41M |
| March 31, 2026 | 1.23 | 1.3 | 1.3 | 1.34 | 1.23 | 4.06M |
| March 30, 2026 | 1.37 | 1.19 | 1.19 | 1.43 | 1.17 | 5.67M |
| March 27, 2026 | 1.48 | 1.37 | 1.37 | 1.56 | 1.36 | 2.58M |
| March 26, 2026 | 1.54 | 1.51 | 1.51 | 1.59 | 1.5 | 1.59M |
| March 25, 2026 | 1.46 | 1.56 | 1.56 | 1.59 | 1.45 | 2.11M |
| March 24, 2026 | 1.48 | 1.43 | 1.43 | 1.48 | 1.42 | 1.2M |
| March 23, 2026 | 1.38 | 1.49 | 1.49 | 1.52 | 1.38 | 2.45M |
| March 20, 2026 | 1.47 | 1.38 | 1.38 | 1.48 | 1.37 | 6.6M |
| March 19, 2026 | 1.48 | 1.45 | 1.45 | 1.51 | 1.44 | 1.5M |
| March 18, 2026 | 1.59 | 1.51 | 1.51 | 1.59 | 1.48 | 2.13M |
| March 17, 2026 | 1.69 | 1.59 | 1.59 | 1.7 | 1.59 | 3.28M |
| March 16, 2026 | 1.79 | 1.67 | 1.67 | 1.85 | 1.65 | 4.49M |
| March 13, 2026 | 1.82 | 1.74 | 1.74 | 1.86 | 1.72 | 2.67M |
| March 12, 2026 | 1.88 | 1.8 | 1.8 | 1.9 | 1.78 | 1.88M |
| March 11, 2026 | 1.84 | 1.9 | 1.9 | 1.95 | 1.82 | 2.15M |
| March 10, 2026 | 1.89 | 1.83 | 1.83 | 2.04 | 1.83 | 3.3M |
| March 09, 2026 | 1.79 | 1.89 | 1.89 | 1.92 | 1.79 | 2.18M |
| March 06, 2026 | 1.7 | 1.8 | 1.8 | 1.83 | 1.69 | 3M |
| March 05, 2026 | 1.76 | 1.74 | 1.74 | 1.79 | 1.61 | 2.69M |
| March 04, 2026 | 1.65 | 1.71 | 1.71 | 1.73 | 1.61 | 2.06M |
| March 03, 2026 | 1.67 | 1.62 | 1.62 | 1.73 | 1.62 | 2.35M |
| March 02, 2026 | 1.61 | 1.72 | 1.72 | 1.75 | 1.58 | 1.53M |
| February 27, 2026 | 1.69 | 1.69 | 1.69 | 1.7 | 1.65 | 1M |
| February 26, 2026 | 1.73 | 1.7 | 1.7 | 1.76 | 1.68 | 1.24M |
| February 25, 2026 | 1.7 | 1.71 | 1.71 | 1.77 | 1.7 | 1.61M |
| February 24, 2026 | 1.63 | 1.69 | 1.69 | 1.71 | 1.6 | 1.09M |
| February 23, 2026 | 1.57 | 1.61 | 1.61 | 1.63 | 1.55 | 1.32M |
| February 20, 2026 | 1.59 | 1.55 | 0 | 1.63 | 1.55 | 1.91M |
| February 19, 2026 | 1.65 | 1.61 | 0 | 1.65 | 1.56 | 1.23M |
| February 18, 2026 | 1.55 | 1.65 | 0 | 1.66 | 1.55 | 1.47M |
| February 17, 2026 | 1.55 | 1.55 | 0 | 1.6 | 1.5 | 824,335 |
| February 13, 2026 | 1.53 | 1.56 | 0 | 1.63 | 1.52 | 1.06M |
| February 12, 2026 | 1.63 | 1.53 | 0 | 1.63 | 1.5 | 1.08M |
| February 11, 2026 | 1.67 | 1.61 | 0 | 1.67 | 1.52 | 2.66M |
| February 10, 2026 | 1.46 | 1.63 | 0 | 1.65 | 1.46 | 3.83M |
| February 09, 2026 | 1.59 | 1.48 | 0 | 1.65 | 1.47 | 5.12M |
| February 06, 2026 | 1.76 | 1.59 | 0 | 1.8 | 1.58 | 5.84M |
| February 05, 2026 | 1.79 | 1.71 | 0 | 1.88 | 1.67 | 3.33M |
| February 04, 2026 | 1.92 | 1.84 | 0 | 1.96 | 1.77 | 3.09M |
| February 03, 2026 | 1.85 | 1.88 | 0 | 1.92 | 1.77 | 4.2M |
| February 02, 2026 | 1.76 | 1.74 | 0 | 1.9 | 1.72 | 3.91M |
| January 30, 2026 | 1.85 | 1.74 | 0 | 1.88 | 1.72 | 3.3M |
| January 29, 2026 | 1.94 | 1.85 | 0 | 1.96 | 1.83 | 2.3M |
| January 28, 2026 | 2.05 | 1.92 | 0 | 2.06 | 1.91 | 2.81M |
| January 27, 2026 | 2.04 | 2.03 | 0 | 2.08 | 1.98 | 2.84M |
| January 26, 2026 | 2.12 | 2.05 | 0 | 2.16 | 2.02 | 4.1M |
| January 23, 2026 | 2.2 | 2.11 | 0 | 2.21 | 2.09 | 3.03M |
| January 22, 2026 | 2.2 | 2.21 | 0 | 2.31 | 2.2 | 4.22M |
| January 21, 2026 | 2.25 | 2.21 | 0 | 2.29 | 2.15 | 2.75M |
| January 20, 2026 | 2.36 | 2.24 | 0 | 2.45 | 2.24 | 6.28M |
| January 16, 2026 | 2.41 | 2.45 | 0 | 2.52 | 2.4 | 1.81M |
| January 15, 2026 | 2.6 | 2.44 | 0 | 2.64 | 2.44 | 1.89M |
| January 14, 2026 | 2.33 | 2.6 | 0 | 2.61 | 2.32 | 4.55M |
| January 13, 2026 | 2.45 | 2.34 | 0 | 2.54 | 2.2 | 4.9M |
| January 12, 2026 | 2.56 | 2.45 | 0 | 2.56 | 2.33 | 4.36M |
| January 09, 2026 | 2.53 | 2.52 | 0 | 2.78 | 2.52 | 3.32M |
| January 08, 2026 | 2.52 | 2.51 | 0 | 2.55 | 2.42 | 2.56M |
| January 07, 2026 | 2.4 | 2.4 | 0 | 2.55 | 2.39 | 2.78M |