Stockscreener 앱 받기
0.5754
8.43%
-0.053
시장 영업 전:
.58
0.0046
+0.80%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.63 | $0.57 | $0.06 | 1,088,068.0 | -8.43% |
| 2025-05-02 | $0.642 | $0.6105 | $0.0315 | 679,176.0 | +3.49% |
| 2025-05-01 | $0.6491 | $0.6028 | $0.0463 | 513,986.0 | -3.65% |
| 2025-04-30 | $0.6362 | $0.57 | $0.0662 | 1,103,732.0 | -0.82% |
| 2025-04-29 | $0.6938 | $0.623 | $0.0708 | 773,484.0 | -3.97% |
| 2025-04-28 | $0.694 | $0.6313 | $0.0627 | 940,217.0 | +1.82% |
| 2025-04-25 | $0.6797 | $0.6342 | $0.0455 | 802,654.0 | -2.77% |
| 2025-04-24 | $0.6684 | $0.6145 | $0.0539 | 956,200.0 | +3.74% |
| 2025-04-23 | $0.66 | $0.6199 | $0.0401 | 1,036,884.0 | +4.61% |
| 2025-04-22 | $0.6406 | $0.5283 | $0.1123 | 2,294,493.0 | +9.79% |
| 2025-04-21 | $0.5697 | $0.49 | $0.0797 | 2,595,310.0 | +10.00% |
| 2025-04-17 | $0.51 | $0.4751 | $0.0349 | 1,529,092.0 | +8.21% |
| 2025-04-16 | $0.514 | $0.4613 | $0.0527 | 1,188,738.0 | -8.31% |
| 2025-04-15 | $0.5216 | $0.5002 | $0.0214 | 1,049,598.0 | -2.11% |
| 2025-04-14 | $0.5643 | $0.4901 | $0.0742 | 1,858,196.0 | -4.35% |
| 2025-04-11 | $0.55 | $0.5033 | $0.0467 | 1,049,080.0 | +8.71% |
| 2025-04-10 | $0.58 | $0.4992 | $0.0808 | 1,842,915.0 | -3.05% |
| 2025-04-09 | $0.5578 | $0.4731 | $0.0847 | 1,550,038.0 | +4.85% |
| 2025-04-08 | $0.5585 | $0.4947 | $0.0638 | 1,179,969.0 | -2.95% |
Invivyd Inc 주식 (IVVD) 연도별 가격 이력
이 심층 분석에서는 Invivyd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invivyd Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invivyd Inc 주식 (IVVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.6491 | $0.57 | $0.0791 | 3,369,298.0 | -8.70% |
| 2025-04 | $0.694 | $0.46 | $0.234 | 29,703,292.0 | +4.11% |
| 2025-03 | $1.19 | $0.581 | $0.6089 | 45,034,622.0 | -47.82% |
| 2025-02 | $2.74 | $0.4363 | $2.30 | 834,149,560.0 | +224.29% |
| 2025-01 | $0.59 | $0.3546 | $0.2354 | 34,380,365.0 | -19.27% |
Invivyd Inc 주식 (IVVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.7373 | $0.4043 | $0.333 | 18,771,465.0 | -33.92% |
| 2024-11 | $1.07 | $0.58 | $0.49 | 14,329,390.0 | -21.73% |
| 2024-10 | $1.06 | $0.89 | $0.17 | 7,945,557.0 | -12.50% |
| 2024-09 | $1.27 | $0.8116 | $0.4584 | 9,291,554.0 | +19.97% |
| 2024-08 | $1.32 | $0.8368 | $0.4832 | 11,895,789.0 | -31.98% |
| 2024-07 | $1.48 | $1.05 | $0.43 | 7,241,818.0 | +13.64% |
| 2024-06 | $1.90 | $1.09 | $0.805 | 18,099,942.0 | -40.22% |
| 2024-05 | $2.63 | $1.64 | $0.995 | 10,412,507.0 | -17.12% |
| 2024-04 | $4.74 | $2.00 | $2.74 | 18,978,302.0 | -50.00% |
| 2024-03 | $4.56 | $3.01 | $1.55 | 15,675,959.0 | +12.98% |
| 2024-02 | $5.10 | $3.31 | $1.79 | 19,962,987.0 | -17.61% |
| 2024-01 | $5.20 | $3.60 | $1.60 | 12,946,888.0 | +21.07% |
Invivyd Inc 주식 (IVVD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.71 | $1.48 | $3.23 | 78,822,934.0 | +157.52% |
| 2023-11 | $1.63 | $1.37 | $0.26 | 2,632,741.0 | -3.16% |
| 2023-10 | $1.80 | $1.51 | $0.295 | 2,653,181.0 | -7.06% |
| 2023-09 | $1.99 | $1.57 | $0.42 | 4,732,421.0 | -8.60% |
| 2023-08 | $1.90 | $1.27 | $0.63 | 6,098,378.0 | +25.68% |
| 2023-07 | $1.58 | $1.05 | $0.53 | 4,413,996.0 | +40.95% |
| 2023-06 | $1.81 | $0.9802 | $0.8298 | 14,372,377.0 | -41.67% |
| 2023-05 | $1.88 | $1.08 | $0.80 | 5,704,823.0 | +63.64% |
| 2023-04 | $1.57 | $1.03 | $0.54 | 2,933,032.0 | -8.33% |
| 2023-03 | $1.79 | $1.03 | $0.76 | 3,917,593.0 | +0.00% |
0.39%
3.66%
자본화:
|
볼륨(24시간):