Invivyd Inc. (IVVD) Historical Stock Data
0.81 ↓0.04 (-4.39%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVVD is down -2.43% a day on average. There have been 7 days where Invivyd Inc. closed green and 23 days where IVVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.85 | 0.81 | ↓$0.03 (-4.02%) | 0.81 | 0.87 | 476.73K |
| 2024-09-05 | 0.89 | 0.85 | ↓$0.03 (-3.89%) | 0.85 | 0.92 | 334.48K |
| 2024-09-04 | 0.88 | 0.85 | ↓$0.03 (-3.93%) | 0.84 | 0.89 | 317.27K |
| 2024-09-03 | 0.86 | 0.85 | ↓$0.01 (-0.95%) | 0.84 | 0.88 | 435.26K |
| 2024-08-30 | 0.90 | 0.85 | ↓$0.05 (-5.53%) | 0.84 | 0.94 | 783.34K |
| 2024-08-29 | 0.91 | 0.88 | ↓$0.03 (-2.95%) | 0.88 | 0.97 | 523.67K |
| 2024-08-28 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.89 | 0.99 | 666.17K |
| 2024-08-27 | 1.29 | 0.92 | ↓$0.37 (-28.67%) | 0.90 | 1.32 | 2.60M |
| 2024-08-26 | 1.07 | 1.29 | ↑$0.22 (20.56%) | 1.06 | 1.31 | 1.55M |
| 2024-08-23 | 0.90 | 1.01 | ↑$0.11 (11.91%) | 0.88 | 1.01 | 359.45K |
| 2024-08-21 | 0.96 | 0.88 | ↓$0.08 (-8.54%) | 0.85 | 0.98 | 330.82K |
| 2024-08-20 | 0.94 | 0.86 | ↓$0.08 (-8.01%) | 0.84 | 0.97 | 478.75K |
| 2024-08-19 | 0.97 | 0.91 | ↓$0.06 (-5.90%) | 0.89 | 0.98 | 364.73K |
| 2024-08-16 | 1.04 | 0.98 | ↓$0.06 (-6.13%) | 0.96 | 1.06 | 224.26K |
| 2024-08-15 | 0.98 | 1.04 | ↑$0.06 (6.12%) | 0.98 | 1.06 | 306.79K |
| 2024-08-14 | 1.08 | 0.98 | ↓$0.10 (-9.26%) | 0.96 | 1.16 | 512.53K |
| 2024-08-13 | 0.96 | 1.06 | ↑$0.10 (10.42%) | 0.96 | 1.07 | 253.95K |
| 2024-08-12 | 1.06 | 0.97 | ↓$0.10 (-8.96%) | 0.96 | 1.08 | 291.11K |
| 2024-08-09 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.11 | 230.06K |
| 2024-08-08 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.01 | 1.07 | 353.33K |
| 2024-08-07 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.08 | 203.91K |
| 2024-08-06 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.00 | 1.10 | 277.25K |
| 2024-08-05 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.00 | 1.10 | 430.32K |
| 2024-08-02 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.18 | 296.06K |
| 2024-08-01 | 1.25 | 1.20 | ↓$0.05 (-4.40%) | 1.12 | 1.25 | 371.82K |
| 2024-07-31 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.16 | 1.27 | 269.46K |
| 2024-07-30 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.15 | 1.24 | 348.19K |
| 2024-07-29 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.20 | 1.34 | 293.35K |
| 2024-07-26 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.25 | 1.33 | 175.89K |
| 2024-07-25 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.29 | 1.46 | 422.99K |
Create an account or log in to view more rows.
$IVVD Ride this train. You won't regret.
$IVVD hold
$IVVD has just been halted from trading due to volatility.
$IVVD has just been halted from trading.
$IVVD LFGGGGGG
$IVVD do what the markets tells you to do not the other way around
$IVVD ugh oh
we heatin back up
$IVVD great sale!!!! Buy buy buy
$IVVD added
$IVVD buying all the dips.