Invivyd Inc. (IVVD) Historical Stock Data

0.53 ↑0.02 (4.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVVD is down -3.53% a day on average. There have been 9 days where Invivyd Inc. closed green and 21 days where IVVD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	0.52	0.53	↑$0.01 (2.00%)	0.51	0.57	870.91K
2024-12-24	0.48	0.51	↑$0.03 (5.57%)	0.46	0.55	1M
2024-12-23	0.45	0.47	↑$0.02 (5.27%)	0.43	0.47	0.93M
2024-12-20	0.42	0.44	↑$0.02 (5.69%)	0.40	0.45	2.34M
2024-12-19	0.46	0.43	↓$0.03 (-5.58%)	0.43	0.46	1.65M
2024-12-18	0.51	0.44	↓$0.06 (-12.38%)	0.44	0.51	855.08K
2024-12-17	0.45	0.49	↑$0.04 (8.65%)	0.45	0.51	0.90M
2024-12-16	0.55	0.45	↓$0.10 (-18.09%)	0.45	0.55	1.24M
2024-12-13	0.60	0.55	↓$0.05 (-8.83%)	0.54	0.61	739.55K
2024-12-12	0.61	0.58	↓$0.03 (-4.93%)	0.58	0.62	488.82K
2024-12-11	0.61	0.58	↓$0.03 (-4.26%)	0.58	0.62	705.62K
2024-12-10	0.61	0.60	↓$0.01 (-1.64%)	0.58	0.61	625.08K
2024-12-09	0.61	0.59	↓$0.02 (-3.56%)	0.58	0.65	0.95M
2024-12-06	0.59	0.58	↓$0.01 (-1.24%)	0.58	0.62	851.62K
2024-12-05	0.67	0.57	↓$0.10 (-14.38%)	0.57	0.67	0.99M
2024-12-04	0.63	0.64	↑$0.00 (0.24%)	0.61	0.66	657.02K
2024-12-03	0.70	0.64	↓$0.06 (-8.37%)	0.64	0.70	673.38K
2024-12-02	0.72	0.70	↓$0.02 (-2.18%)	0.68	0.74	758.05K
2024-11-29	0.71	0.70	↓$0.01 (-1.61%)	0.69	0.73	741.31K
2024-11-27	0.62	0.67	↑$0.05 (8.03%)	0.62	0.78	2.05M
2024-11-26	0.68	0.59	↓$0.09 (-13.11%)	0.58	0.70	1.31M
2024-11-25	0.72	0.67	↓$0.05 (-6.86%)	0.67	0.75	600.11K
2024-11-22	0.72	0.70	↓$0.01 (-2.03%)	0.69	0.73	495.70K
2024-11-21	0.76	0.70	↓$0.06 (-8.36%)	0.70	0.77	727.38K
2024-11-20	0.76	0.77	↑$0.00 (0.64%)	0.74	0.80	1.03M
2024-11-19	0.72	0.77	↑$0.05 (6.41%)	0.72	0.80	793.27K
2024-11-18	0.76	0.74	↓$0.02 (-2.63%)	0.72	0.78	792.43K
2024-11-15	0.82	0.76	↓$0.06 (-7.91%)	0.76	0.82	563.02K
2024-11-14	0.89	0.79	↓$0.10 (-11.18%)	0.79	0.89	1.77M
2024-11-13	0.98	0.89	↓$0.09 (-9.18%)	0.89	0.98	1.26M