Invivyd, Inc. IVVD
NASDAQ · United States · Health Technology
$0.8221+0.01 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.82 | +0.61% | $0.83 | $0.84 | $0.77 | 7.12M |
| 2026-10-01 | $0.82 | -6.09% | $0.87 | $0.90 | $0.81 | 5.46M |
| 2026-09-30 | $0.87 | +2.35% | $0.86 | $0.88 | $0.82 | 8.39M |
| 2026-09-29 | $0.85 | -10.53% | $0.92 | $0.93 | $0.77 | 31.29M |
| 2026-09-28 | $0.95 | +1.71% | $0.98 | $1.01 | $0.94 | 11.01M |
| 2026-09-25 | $0.93 | +2.30% | $0.92 | $0.95 | $0.90 | 3.49M |
| 2026-09-24 | $0.91 | -1.08% | $0.95 | $0.97 | $0.89 | 6.00M |
| 2026-09-23 | $0.92 | -4.25% | $0.95 | $0.96 | $0.91 | 6.91M |
| 2026-09-22 | $0.96 | -5.49% | $1.01 | $1.01 | $0.91 | 8.44M |
| 2026-09-21 | $1.02 | +35.10% | $0.83 | $1.05 | $0.82 | 15.01M |
| 2026-09-18 | $0.75 | +1.21% | $0.76 | $0.79 | $0.73 | 6.28M |
| 2026-09-17 | $0.75 | -7.33% | $0.82 | $0.83 | $0.73 | 5.84M |
| 2026-09-16 | $0.81 | -3.01% | $0.83 | $0.84 | $0.80 | 3.59M |
| 2026-09-15 | $0.83 | -6.95% | $0.88 | $0.89 | $0.82 | 4.23M |
| 2026-09-14 | $0.89 | +13.49% | $0.82 | $0.94 | $0.80 | 3.80M |
| 2026-09-11 | $0.79 | +1.29% | $0.79 | $0.82 | $0.77 | 4.38M |
| 2026-09-10 | $0.78 | -2.63% | $0.78 | $0.81 | $0.77 | 1.90M |
| 2026-09-09 | $0.80 | -3.51% | $0.82 | $0.82 | $0.78 | 1.91M |
| 2026-09-08 | $0.83 | 0.00% | $0.85 | $0.86 | $0.81 | 2.09M |
| 2026-09-04 | $0.83 | -1.08% | $0.82 | $0.83 | $0.79 | 1.96M |
| 2026-09-03 | $0.83 | +3.86% | $0.83 | $0.85 | $0.80 | 2.58M |
| 2026-09-02 | $0.80 | -8.64% | $0.87 | $0.88 | $0.78 | 4.99M |
| 2026-09-01 | $0.88 | -7.85% | $0.86 | $0.90 | $0.75 | 12.57M |
| 2026-08-31 | $0.95 | -1.04% | $1.00 | $1.01 | $0.94 | 3.50M |
| 2026-08-28 | $0.96 | +7.22% | $0.91 | $0.97 | $0.89 | 3.63M |
| 2026-08-27 | $0.90 | -0.22% | $0.90 | $0.92 | $0.88 | 1.72M |
| 2026-08-26 | $0.90 | -3.94% | $0.92 | $0.92 | $0.84 | 3.63M |
| 2026-08-25 | $0.94 | -0.42% | $0.93 | $0.98 | $0.92 | 2.85M |
| 2026-08-24 | $0.94 | -5.42% | $0.97 | $0.98 | $0.91 | 4.05M |
| 2026-08-21 | $1.00 | +4.84% | $0.94 | $1.03 | $0.87 | 5.43M |
| 2026-08-20 | $0.95 | -0.94% | $1.01 | $1.05 | $0.93 | 8.55M |
| 2026-08-19 | $0.96 | +10.60% | $0.89 | $1.01 | $0.89 | 7.26M |
| 2026-08-18 | $0.87 | +17.14% | $0.76 | $0.88 | $0.75 | 7.75M |
| 2026-08-17 | $0.74 | +2.77% | $0.71 | $0.75 | $0.68 | 1.77M |
| 2026-08-14 | $0.72 | +5.10% | $0.69 | $0.73 | $0.66 | 2.03M |
| 2026-08-13 | $0.69 | -6.28% | $0.70 | $0.72 | $0.68 | 1.98M |
| 2026-08-12 | $0.73 | +6.40% | $0.71 | $0.74 | $0.67 | 1.69M |
| 2026-08-11 | $0.69 | +2.23% | $0.68 | $0.72 | $0.68 | 1.46M |
| 2026-08-10 | $0.67 | -9.05% | $0.74 | $0.75 | $0.66 | 3.25M |
| 2026-08-07 | $0.74 | +12.29% | $0.69 | $0.75 | $0.67 | 3.52M |
| 2026-08-06 | $0.66 | +9.11% | $0.61 | $0.67 | $0.61 | 3.27M |
| 2026-08-05 | $0.60 | +5.41% | $0.58 | $0.63 | $0.57 | 3.88M |
| 2026-08-04 | $0.57 | +3.80% | $0.55 | $0.60 | $0.55 | 4.41M |
| 2026-08-03 | $0.55 | +3.18% | $0.56 | $0.58 | $0.55 | 2.46M |
| 2026-07-31 | $0.54 | -8.08% | $0.58 | $0.60 | $0.53 | 2.30M |
| 2026-07-30 | $0.58 | +7.18% | $0.56 | $0.59 | $0.55 | 3.05M |
| 2026-07-29 | $0.54 | -8.43% | $0.59 | $0.60 | $0.53 | 3.84M |
| 2026-07-28 | $0.59 | -2.79% | $0.61 | $0.62 | $0.58 | 2.73M |
| 2026-07-27 | $0.61 | -0.16% | $0.61 | $0.64 | $0.59 | 4.07M |
| 2026-07-24 | $0.61 | +0.33% | $0.63 | $0.64 | $0.61 | 3.07M |
| 2026-07-23 | $0.61 | -1.77% | $0.62 | $0.66 | $0.61 | 3.73M |
| 2026-07-22 | $0.62 | -9.09% | $0.68 | $0.69 | $0.60 | 4.96M |
| 2026-07-21 | $0.68 | -0.44% | $0.69 | $0.73 | $0.67 | 2.80M |
| 2026-07-20 | $0.69 | -7.81% | $0.74 | $0.77 | $0.68 | 2.73M |
| 2026-07-17 | $0.74 | -5.71% | $0.78 | $0.80 | $0.74 | 2.11M |
| 2026-07-16 | $0.79 | -3.55% | $0.82 | $0.82 | $0.78 | 2.83M |
| 2026-07-15 | $0.82 | +2.00% | $0.81 | $0.82 | $0.76 | 1.74M |
| 2026-07-14 | $0.80 | +1.65% | $0.78 | $0.81 | $0.77 | 1.72M |
| 2026-07-13 | $0.79 | +0.64% | $0.81 | $0.84 | $0.77 | 2.45M |
| 2026-07-10 | $0.78 | -2.61% | $0.81 | $0.81 | $0.77 | 2.01M |
| 2026-07-09 | $0.80 | -3.13% | $0.83 | $0.85 | $0.80 | 2.30M |
| 2026-07-08 | $0.83 | -11.89% | $0.95 | $0.95 | $0.80 | 4.17M |
| 2026-07-07 | $0.94 | +12.95% | $0.85 | $1.00 | $0.82 | 12.94M |
| 2026-07-06 | $0.83 | -6.71% | $0.88 | $0.88 | $0.81 | 2.39M |
| 2026-07-02 | $0.89 | +4.68% | $0.84 | $0.91 | $0.84 | 2.20M |
| 2026-07-01 | $0.85 | -2.06% | $0.89 | $0.89 | $0.83 | 2.96M |
| 2026-06-30 | $0.87 | -7.63% | $0.95 | $0.95 | $0.86 | 3.64M |
| 2026-06-29 | $0.94 | +5.83% | $0.88 | $0.95 | $0.88 | 3.85M |
| 2026-06-26 | $0.89 | +1.48% | $0.86 | $0.92 | $0.86 | 27.61M |
| 2026-06-25 | $0.88 | -5.89% | $0.93 | $0.96 | $0.87 | 3.49M |
| 2026-06-24 | $0.93 | -0.11% | $0.94 | $0.96 | $0.92 | 2.94M |
| 2026-06-23 | $0.94 | +2.30% | $0.91 | $0.95 | $0.90 | 1.40M |
| 2026-06-22 | $0.91 | -5.77% | $0.96 | $0.99 | $0.91 | 4.10M |
| 2026-06-18 | $0.97 | +4.19% | $0.94 | $1.01 | $0.90 | 21.08M |
| 2026-06-17 | $0.93 | +4.37% | $0.89 | $0.95 | $0.85 | 4.34M |
| 2026-06-16 | $0.89 | +2.65% | $0.88 | $0.93 | $0.78 | 5.00M |
| 2026-06-15 | $0.87 | +12.86% | $0.80 | $0.88 | $0.73 | 13.28M |
| 2026-06-12 | $0.77 | -5.29% | $0.82 | $0.88 | $0.73 | 8.34M |
| 2026-06-11 | $0.81 | -9.77% | $0.90 | $0.93 | $0.76 | 13.68M |
| 2026-06-10 | $0.90 | -8.99% | $0.99 | $1.00 | $0.89 | 5.44M |
| 2026-06-09 | $0.99 | -2.94% | $1.03 | $1.05 | $0.97 | 5.41M |
| 2026-06-08 | $1.02 | -0.97% | $1.03 | $1.07 | $1.01 | 2.61M |
| 2026-06-05 | $1.03 | -7.21% | $1.13 | $1.13 | $0.99 | 4.97M |
| 2026-06-04 | $1.11 | +0.91% | $1.11 | $1.17 | $1.09 | 3.76M |
| 2026-06-03 | $1.10 | -3.51% | $1.13 | $1.14 | $1.09 | 2.87M |
| 2026-06-02 | $1.14 | -6.56% | $1.22 | $1.22 | $1.13 | 1.82M |
| 2026-06-01 | $1.22 | +7.02% | $1.15 | $1.25 | $1.13 | 2.43M |
| 2026-05-29 | $1.14 | +0.88% | $1.13 | $1.16 | $1.08 | 3.40M |
| 2026-05-28 | $1.13 | 0.00% | $1.13 | $1.15 | $1.09 | 2.74M |
| 2026-05-27 | $1.13 | +2.73% | $1.12 | $1.21 | $1.11 | 2.46M |