Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Invivyd, Inc. - Common Stock (NQ:IVVD)

0.8437 +0.0837 (+11.01%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2025 0.7800 0.7928 0.7500 0.7600 437,831 -0.01(-1.30%)
Jul 21, 2025 0.7800 0.7980 0.7660 0.7700 967,287 +0.02(+3.01%)
Jul 18, 2025 0.7300 0.7560 0.7220 0.7475 837,026 +0.03(+3.57%)
Jul 17, 2025 0.6900 0.7300 0.6801 0.7217 707,351 +0.03(+5.07%)
Jul 16, 2025 0.7000 0.7001 0.6633 0.6869 521,092 +0.00(+0.64%)
Jul 15, 2025 0.7200 0.7300 0.6751 0.6825 810,618 -0.04(-6.08%)
Jul 14, 2025 0.7380 0.7397 0.7100 0.7267 408,431 -0.01(-1.60%)
Jul 11, 2025 0.7500 0.7500 0.7260 0.7385 271,453 -0.01(-0.93%)
Jul 10, 2025 0.7500 0.7599 0.7421 0.7454 502,474 -0.00(-0.61%)
Jul 09, 2025 0.7122 0.7587 0.7122 0.7500 570,056 +0.03(+4.08%)
Jul 08, 2025 0.7200 0.7237 0.7040 0.7206 571,539 +0.02(+2.42%)
Jul 07, 2025 0.7400 0.7404 0.7001 0.7036 585,888 -0.03(-4.29%)
Jul 03, 2025 0.7489 0.7689 0.7224 0.7351 527,935 +0.01(+1.67%)
Jul 02, 2025 0.7484 0.7700 0.7230 0.7230 664,928 +0.00(+0.25%)
Jul 01, 2025 0.7200 0.7628 0.7103 0.7212 1,041,446 +0.01(+0.87%)
Jun 30, 2025 0.7350 0.7590 0.7150 0.7150 962,904 -0.01(-1.58%)
Jun 27, 2025 0.7650 0.8000 0.7265 0.7265 10,209,840 -0.07(-9.06%)
Jun 26, 2025 0.7300 0.8196 0.7340 0.7989 2,210,722 +0.09(+13.43%)
Jun 25, 2025 0.7673 0.7900 0.7032 0.7043 542,329 -0.05(-6.09%)
Jun 24, 2025 0.7270 0.7502 0.6901 0.7500 498,368 +0.05(+6.96%)
Jun 23, 2025 0.7303 0.7398 0.6820 0.7012 754,565 -0.04(-5.99%)
Jun 20, 2025 0.7500 0.7500 0.7220 0.7459 1,026,630 -0.00(-0.41%)
Jun 18, 2025 0.7300 0.7533 0.7000 0.7490 523,304 +0.02(+3.05%)
Jun 17, 2025 0.7700 0.7881 0.7200 0.7268 704,015 -0.06(-7.78%)
Jun 16, 2025 0.7900 0.8168 0.7500 0.7881 1,250,903 -0.00(-0.49%)
Jun 13, 2025 0.8290 0.8366 0.7723 0.7920 786,361 -0.05(-6.47%)
Jun 12, 2025 0.8500 0.8594 0.8127 0.8468 913,469 -0.02(-2.55%)
Jun 11, 2025 0.9055 0.9100 0.8500 0.8690 1,198,221 -0.04(-4.03%)
Jun 10, 2025 0.9800 0.9800 0.8809 0.9055 1,221,259 -0.06(-6.48%)
Jun 09, 2025 0.9700 1.030 0.9400 0.9682 1,214,054 -0.02(-2.14%)
Jun 06, 2025 0.9300 1.000 0.9251 0.9894 1,159,431 +0.06(+6.95%)
Jun 05, 2025 0.9800 0.9827 0.9159 0.9251 1,073,623 -0.04(-4.54%)
Jun 04, 2025 0.9710 0.9925 0.9408 0.9691 1,113,571 +0.00(+0.29%)
Jun 03, 2025 0.9400 1.060 0.8950 0.9663 2,092,172 +0.04(+3.90%)
Jun 02, 2025 0.8900 0.9360 0.8400 0.9300 1,540,638 -0.01(-0.53%)
May 30, 2025 0.8184 1.000 0.8100 0.9350 3,023,981 +0.09(+10.29%)
May 29, 2025 0.8457 0.8502 0.8076 0.8478 982,892 +0.00(+0.25%)
May 28, 2025 0.8900 0.9200 0.8223 0.8457 1,510,665 -0.05(-5.96%)
May 27, 2025 0.7410 0.9416 0.7200 0.8993 6,913,599 +0.15(+20.15%)
May 23, 2025 0.7810 0.7897 0.7002 0.7485 5,609,095 -0.01(-1.58%)
May 22, 2025 0.7700 0.7704 0.7312 0.7605 1,211,828 -0.00(-0.52%)
May 21, 2025 0.7900 0.8157 0.7275 0.7645 1,310,533 -0.04(-5.52%)
May 20, 2025 0.7728 0.8182 0.7285 0.8092 1,375,983 +0.03(+4.33%)
May 19, 2025 0.7790 0.8372 0.7600 0.7756 945,382 -0.00(-0.14%)
May 16, 2025 0.7018 0.7994 0.7012 0.7767 1,701,028 +0.07(+10.33%)
May 15, 2025 0.7000 0.7440 0.6357 0.7040 2,944,487 -0.13(-15.78%)
May 14, 2025 0.9083 0.9200 0.7501 0.8359 2,396,736 -0.03(-2.90%)
May 13, 2025 0.9190 1.090 0.8600 0.8609 7,330,141 +0.02(+2.76%)
May 12, 2025 0.7100 0.8600 0.6700 0.8378 5,449,395 +0.19(+29.67%)
May 09, 2025 0.5866 0.6461 0.5800 0.6461 1,203,091 +0.06(+9.51%)
May 08, 2025 0.5900 0.5999 0.5230 0.5900 1,761,760 +0.00(+0.82%)
May 07, 2025 0.5400 0.7950 0.5400 0.5852 13,065,116 +0.06(+10.71%)
May 06, 2025 0.5769 0.5999 0.4926 0.5286 1,264,585 -0.05(-8.13%)
May 05, 2025 0.6300 0.6300 0.5700 0.5754 1,091,159 -0.05(-8.43%)
May 02, 2025 0.6200 0.6420 0.6105 0.6284 693,321 +0.02(+3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.