• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,071.19
  • 0.51 %
  • $40.86
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Invivyd, Inc. (IVVD) Charts

Invivyd, Inc. (IVVD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.79

-$0.1

(-11.21%)

Day's range
$0.79
Day's range
$0.89
  • 5 DAY PERFORMANCE

    -18.13%
  • 1 MONTH PERFORMANCE

    -20.50%
  • 3 MONTH PERFORMANCE

    -19.39%
  • 6 MONTH PERFORMANCE

    -67.49%
  • YEAR-TO-DATE PERFORMANCE

    -79.95%
  • 1 YEAR PERFORMANCE

    -47.33%

Invivyd, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $0.89 $0.79   (-11.18%) $0.89 $0.79 1.04 M $96.05 M
11/13/2024 $0.98 $0.89   (-9.18%) $0.98 $0.89 1.26 M $106.35 M
11/12/2024 $1.00 $1.00   (0%) $1.02 $0.96 427,000 $119.50 M
11/11/2024 $0.99 $0.98   (-1.26%) $0.99 $0.93 179,200 $116.81 M
11/08/2024 $0.99 $0.97   (-2.53%) $1.00 $0.92 269,126 $115.18 M
11/07/2024 $1.04 $1.00   (-3.85%) $1.07 $0.99 376,347 $119.36 M
11/06/2024 $0.98 $1.04   (6.54%) $1.05 $0.97 663,416 $124.14 M
11/05/2024 $0.92 $0.92   (0.38%) $0.94 $0.90 327,579 $110.23 M
11/04/2024 $0.91 $0.90   (-1.18%) $0.94 $0.90 403,206 $107.34 M
11/01/2024 $0.89 $0.91   (2.65%) $0.94 $0.89 410,544 $109.05 M
10/31/2024 $0.92 $0.89   (-3.12%) $0.92 $0.89 413,100 $106.53 M
10/30/2024 $0.96 $0.91   (-4.7%) $0.96 $0.91 313,100 $108.63 M
10/29/2024 $1.01 $0.91   (-10.21%) $1.02 $0.89 997,347 $108.25 M
10/28/2024 $0.99 $1.04   (5.05%) $1.04 $0.99 225,298 $124.14 M
10/25/2024 $1.01 $0.97   (-3.55%) $1.01 $0.97 177,130 $116.27 M
10/24/2024 $1.02 $0.99   (-3.07%) $1.02 $0.95 206,914 $118.01 M
10/23/2024 $1.03 $0.99   (-4.06%) $1.05 $0.97 157,362 $117.95 M
10/22/2024 $1.02 $1.05   (2.94%) $1.05 $0.99 126,800 $125.33 M
10/21/2024 $1.00 $1.02   (2%) $1.06 $0.99 260,490 $121.75 M
10/18/2024 $1.04 $0.97   (-7.05%) $1.06 $0.97 306,300 $115.39 M
10/17/2024 $1.00 $1.05   (5%) $1.05 $0.95 282,500 $125.33 M
10/16/2024 $0.98 $0.99   (0.58%) $1.02 $0.93 243,656 $117.66 M
10/15/2024 $1.05 $0.95   (-9.4%) $1.05 $0.93 2.06 M $113.55 M
10/14/2024 $0.99 $0.99   (0.37%) $1.01 $0.97 117,300 $118.61 M
10/11/2024 $0.90 $1.02   (13.38%) $1.02 $0.90 208,700 $121.75 M
10/10/2024 $0.90 $0.90   (0.86%) $0.94 $0.89 209,100 $107.94 M
10/09/2024 $0.90 $0.90   (0.16%) $0.96 $0.89 132,614 $107.59 M
10/08/2024 $0.91 $0.91   (-0.38%) $0.97 $0.90 158,388 $108.20 M
10/07/2024 $0.96 $0.92   (-3.79%) $0.97 $0.91 165,845 $109.97 M
10/04/2024 $0.97 $0.95   (-2.01%) $1.00 $0.93 256,200 $113.45 M
10/03/2024 $0.94 $0.96   (2.74%) $0.97 $0.92 184,924 $114.66 M
10/02/2024 $0.90 $0.95   (5.53%) $0.98 $0.90 361,800 $113.39 M
10/01/2024 $1.01 $0.90   (-10.88%) $1.01 $0.90 482,816 $107.44 M
09/30/2024 $1.17 $1.02   (-12.82%) $1.18 $0.98 329,171 $121.75 M
09/27/2024 $1.03 $1.15   (11.65%) $1.17 $1.03 417,200 $137.27 M
09/26/2024 $1.00 $1.04   (4%) $1.05 $1.00 350,240 $124.14 M
09/25/2024 $1.08 $0.98   (-9.26%) $1.09 $0.98 526,500 $116.98 M
09/24/2024 $1.18 $1.09   (-7.63%) $1.19 $1.09 403,800 $130.11 M
09/23/2024 $1.26 $1.20   (-4.76%) $1.27 $1.16 531,313 $143.24 M
09/20/2024 $1.19 $1.20   (0.84%) $1.24 $1.18 1.25 M $143.24 M
09/19/2024 $1.22 $1.22   (0%) $1.27 $1.16 421,671 $145.62 M
09/18/2024 $1.10 $1.17   (6.36%) $1.21 $1.10 365,925 $139.65 M
09/17/2024 $1.14 $1.11   (-2.63%) $1.14 $1.08 326,900 $132.49 M
09/16/2024 $1.15 $1.14   (-0.87%) $1.16 $1.08 242,000 $136.07 M
09/13/2024 $1.19 $1.15   (-3.36%) $1.19 $1.05 628,705 $137.27 M
09/12/2024 $1.12 $1.15   (2.68%) $1.17 $0.99 800,300 $137.27 M
09/11/2024 $0.90 $1.02   (13.93%) $1.05 $0.89 490,104 $121.75 M
09/10/2024 $0.89 $0.90   (1.15%) $0.95 $0.89 310,924 $107.45 M
09/09/2024 $0.81 $0.90   (11.06%) $0.94 $0.81 425,800 $107.59 M
09/06/2024 $0.85 $0.81   (-4.02%) $0.87 $0.81 476,775 $97.16 M
09/05/2024 $0.89 $0.85   (-3.89%) $0.92 $0.85 335,200 $101.63 M
09/04/2024 $0.88 $0.85   (-3.93%) $0.89 $0.84 317,319 $101.47 M
09/03/2024 $0.86 $0.85   (-0.95%) $0.88 $0.84 435,300 $101.67 M
08/30/2024 $0.90 $0.85   (-5.53%) $0.94 $0.84 783,340 $101.48 M
08/29/2024 $0.91 $0.88   (-2.95%) $0.97 $0.88 526,900 $105.47 M
08/28/2024 $0.95 $0.90   (-5.26%) $0.99 $0.89 667,600 $107.43 M
08/27/2024 $1.29 $0.92   (-28.67%) $1.32 $0.90 2.61 M $109.83 M
08/26/2024 $1.07 $1.29   (20.56%) $1.31 $1.06 1.55 M $153.98 M
08/23/2024 $0.90 $1.01   (11.91%) $1.01 $0.88 359,448 $120.56 M
08/22/2024 $0.87 $0.88   (0.66%) $0.91 $0.85 780,200 $104.81 M
08/21/2024 $0.96 $0.88   (-8.54%) $0.98 $0.85 330,902 $104.80 M
08/20/2024 $0.94 $0.86   (-8.01%) $0.97 $0.84 492,041 $103.00 M
08/19/2024 $0.97 $0.91   (-5.9%) $0.98 $0.89 365,300 $109.01 M
08/16/2024 $1.04 $0.98   (-6.13%) $1.06 $0.96 224,800 $116.53 M
08/15/2024 $0.98 $1.04   (6.12%) $1.06 $0.98 306,796 $124.14 M
08/14/2024 $1.08 $0.98   (-9.26%) $1.16 $0.96 512,527 $116.98 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.