Invivyd, Inc. IVVD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,8221+0,01 (+%0,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |