Invivyd, Inc. - Common Stock (IVVD)
0.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 24th, 7:37 AM EDT
Historical Prices For Invivyd, Inc. - Common Stock (IVVD)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/23/2025 | 0.78 | 0.85 | 0.76 | 0.80 | 1,416,702 | 0.80 |
7/22/2025 | 0.78 | 0.79 | 0.75 | 0.76 | 437,831 | 0.76 |
7/21/2025 | 0.78 | 0.80 | 0.77 | 0.77 | 967,287 | 0.77 |
7/18/2025 | 0.73 | 0.76 | 0.72 | 0.75 | 837,026 | 0.75 |
7/17/2025 | 0.69 | 0.73 | 0.68 | 0.72 | 707,351 | 0.72 |
7/16/2025 | 0.70 | 0.70 | 0.66 | 0.69 | 521,092 | 0.69 |
7/15/2025 | 0.72 | 0.73 | 0.68 | 0.68 | 810,618 | 0.68 |
7/14/2025 | 0.74 | 0.74 | 0.71 | 0.73 | 408,431 | 0.73 |
7/11/2025 | 0.75 | 0.75 | 0.73 | 0.74 | 271,453 | 0.74 |
7/10/2025 | 0.75 | 0.76 | 0.74 | 0.75 | 502,474 | 0.75 |
7/09/2025 | 0.71 | 0.76 | 0.71 | 0.75 | 570,056 | 0.75 |
7/08/2025 | 0.72 | 0.72 | 0.70 | 0.72 | 571,539 | 0.72 |
7/07/2025 | 0.74 | 0.74 | 0.70 | 0.70 | 585,888 | 0.70 |
7/03/2025 | 0.75 | 0.77 | 0.72 | 0.74 | 527,935 | 0.74 |
7/02/2025 | 0.75 | 0.77 | 0.72 | 0.72 | 664,928 | 0.72 |
7/01/2025 | 0.72 | 0.76 | 0.71 | 0.72 | 1,041,446 | 0.72 |
6/30/2025 | 0.73 | 0.76 | 0.71 | 0.71 | 962,904 | 0.71 |
6/27/2025 | 0.77 | 0.80 | 0.73 | 0.73 | 10,209,840 | 0.73 |
6/26/2025 | 0.73 | 0.82 | 0.73 | 0.80 | 2,210,722 | 0.80 |
6/25/2025 | 0.77 | 0.79 | 0.70 | 0.70 | 542,329 | 0.70 |
6/24/2025 | 0.73 | 0.75 | 0.69 | 0.75 | 498,368 | 0.75 |
6/23/2025 | 0.73 | 0.74 | 0.68 | 0.70 | 754,565 | 0.70 |
6/20/2025 | 0.75 | 0.75 | 0.72 | 0.75 | 1,026,630 | 0.75 |
6/18/2025 | 0.73 | 0.75 | 0.70 | 0.75 | 523,304 | 0.75 |
6/17/2025 | 0.77 | 0.79 | 0.72 | 0.73 | 704,015 | 0.73 |
6/16/2025 | 0.79 | 0.82 | 0.75 | 0.79 | 1,250,903 | 0.79 |
6/13/2025 | 0.83 | 0.84 | 0.77 | 0.79 | 786,361 | 0.79 |
6/12/2025 | 0.85 | 0.86 | 0.81 | 0.85 | 913,469 | 0.85 |
6/11/2025 | 0.91 | 0.91 | 0.85 | 0.87 | 1,198,221 | 0.87 |
6/10/2025 | 0.98 | 0.98 | 0.88 | 0.91 | 1,221,259 | 0.91 |
6/09/2025 | 0.97 | 1.03 | 0.94 | 0.97 | 1,214,054 | 0.97 |
6/06/2025 | 0.93 | 1.00 | 0.93 | 0.99 | 1,159,431 | 0.99 |
6/05/2025 | 0.98 | 0.98 | 0.92 | 0.93 | 1,073,623 | 0.93 |
6/04/2025 | 0.97 | 0.99 | 0.94 | 0.97 | 1,113,571 | 0.97 |
6/03/2025 | 0.94 | 1.06 | 0.90 | 0.97 | 2,092,172 | 0.97 |
6/02/2025 | 0.89 | 0.94 | 0.84 | 0.93 | 1,540,638 | 0.93 |
5/30/2025 | 0.82 | 1.00 | 0.81 | 0.94 | 3,023,981 | 0.94 |
5/29/2025 | 0.85 | 0.85 | 0.81 | 0.85 | 982,892 | 0.85 |
5/28/2025 | 0.89 | 0.92 | 0.82 | 0.85 | 1,510,665 | 0.85 |
5/27/2025 | 0.74 | 0.94 | 0.72 | 0.90 | 6,913,599 | 0.90 |
5/23/2025 | 0.78 | 0.79 | 0.70 | 0.75 | 5,609,095 | 0.75 |
5/22/2025 | 0.77 | 0.77 | 0.73 | 0.76 | 1,211,828 | 0.76 |
5/21/2025 | 0.79 | 0.82 | 0.73 | 0.76 | 1,310,533 | 0.76 |
5/20/2025 | 0.77 | 0.82 | 0.73 | 0.81 | 1,375,983 | 0.81 |
5/19/2025 | 0.78 | 0.84 | 0.76 | 0.78 | 945,382 | 0.78 |
5/16/2025 | 0.70 | 0.80 | 0.70 | 0.78 | 1,701,028 | 0.78 |
5/15/2025 | 0.70 | 0.74 | 0.64 | 0.70 | 2,944,487 | 0.70 |
5/14/2025 | 0.91 | 0.92 | 0.75 | 0.84 | 2,396,736 | 0.84 |
5/13/2025 | 0.92 | 1.09 | 0.86 | 0.86 | 7,330,141 | 0.86 |
5/12/2025 | 0.71 | 0.86 | 0.67 | 0.84 | 5,449,395 | 0.84 |
5/09/2025 | 0.59 | 0.65 | 0.58 | 0.65 | 1,203,091 | 0.65 |
5/08/2025 | 0.59 | 0.60 | 0.52 | 0.59 | 1,761,760 | 0.59 |
5/07/2025 | 0.54 | 0.80 | 0.54 | 0.59 | 13,065,116 | 0.59 |
5/06/2025 | 0.58 | 0.60 | 0.49 | 0.53 | 1,264,585 | 0.53 |
5/05/2025 | 0.63 | 0.63 | 0.57 | 0.58 | 1,091,159 | 0.58 |
5/02/2025 | 0.62 | 0.64 | 0.61 | 0.63 | 693,321 | 0.63 |
5/01/2025 | 0.65 | 0.65 | 0.60 | 0.61 | 518,451 | 0.61 |
4/30/2025 | 0.60 | 0.64 | 0.57 | 0.63 | 1,104,769 | 0.63 |
4/29/2025 | 0.66 | 0.69 | 0.62 | 0.64 | 818,686 | 0.64 |
4/28/2025 | 0.66 | 0.69 | 0.63 | 0.66 | 941,250 | 0.66 |
4/25/2025 | 0.66 | 0.68 | 0.63 | 0.65 | 816,338 | 0.65 |
4/24/2025 | 0.64 | 0.67 | 0.61 | 0.67 | 966,623 | 0.67 |