Home

Invivyd, Inc. - Common Stock (IVVD)

0.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 24th, 7:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/20250.780.850.760.801,416,7020.80
7/22/20250.780.790.750.76437,8310.76
7/21/20250.780.800.770.77967,2870.77
7/18/20250.730.760.720.75837,0260.75
7/17/20250.690.730.680.72707,3510.72
7/16/20250.700.700.660.69521,0920.69
7/15/20250.720.730.680.68810,6180.68
7/14/20250.740.740.710.73408,4310.73
7/11/20250.750.750.730.74271,4530.74
7/10/20250.750.760.740.75502,4740.75
7/09/20250.710.760.710.75570,0560.75
7/08/20250.720.720.700.72571,5390.72
7/07/20250.740.740.700.70585,8880.70
7/03/20250.750.770.720.74527,9350.74
7/02/20250.750.770.720.72664,9280.72
7/01/20250.720.760.710.721,041,4460.72
6/30/20250.730.760.710.71962,9040.71
6/27/20250.770.800.730.7310,209,8400.73
6/26/20250.730.820.730.802,210,7220.80
6/25/20250.770.790.700.70542,3290.70
6/24/20250.730.750.690.75498,3680.75
6/23/20250.730.740.680.70754,5650.70
6/20/20250.750.750.720.751,026,6300.75
6/18/20250.730.750.700.75523,3040.75
6/17/20250.770.790.720.73704,0150.73
6/16/20250.790.820.750.791,250,9030.79
6/13/20250.830.840.770.79786,3610.79
6/12/20250.850.860.810.85913,4690.85
6/11/20250.910.910.850.871,198,2210.87
6/10/20250.980.980.880.911,221,2590.91
6/09/20250.971.030.940.971,214,0540.97
6/06/20250.931.000.930.991,159,4310.99
6/05/20250.980.980.920.931,073,6230.93
6/04/20250.970.990.940.971,113,5710.97
6/03/20250.941.060.900.972,092,1720.97
6/02/20250.890.940.840.931,540,6380.93
5/30/20250.821.000.810.943,023,9810.94
5/29/20250.850.850.810.85982,8920.85
5/28/20250.890.920.820.851,510,6650.85
5/27/20250.740.940.720.906,913,5990.90
5/23/20250.780.790.700.755,609,0950.75
5/22/20250.770.770.730.761,211,8280.76
5/21/20250.790.820.730.761,310,5330.76
5/20/20250.770.820.730.811,375,9830.81
5/19/20250.780.840.760.78945,3820.78
5/16/20250.700.800.700.781,701,0280.78
5/15/20250.700.740.640.702,944,4870.70
5/14/20250.910.920.750.842,396,7360.84
5/13/20250.921.090.860.867,330,1410.86
5/12/20250.710.860.670.845,449,3950.84
5/09/20250.590.650.580.651,203,0910.65
5/08/20250.590.600.520.591,761,7600.59
5/07/20250.540.800.540.5913,065,1160.59
5/06/20250.580.600.490.531,264,5850.53
5/05/20250.630.630.570.581,091,1590.58
5/02/20250.620.640.610.63693,3210.63
5/01/20250.650.650.600.61518,4510.61
4/30/20250.600.640.570.631,104,7690.63
4/29/20250.660.690.620.64818,6860.64
4/28/20250.660.690.630.66941,2500.66
4/25/20250.660.680.630.65816,3380.65
4/24/20250.640.670.610.67966,6230.67