Stockscreener 앱 받기
1.14
14.29%
0.1425
시간 외 거래:
1.12
-0.02
-1.75%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.19 | $0.9601 | $0.2299 | 7,586,297.0 | +14.29% |
| 2025-09-04 | $1.04 | $0.958 | $0.082 | 3,317,850.0 | -4.09% |
| 2025-09-03 | $1.09 | $1.00 | $0.09 | 2,944,330.0 | +0.97% |
| 2025-09-02 | $1.09 | $0.9488 | $0.1412 | 5,330,520.0 | +5.86% |
| 2025-08-29 | $1.05 | $0.92 | $0.13 | 3,948,660.0 | -1.72% |
| 2025-08-28 | $1.08 | $0.88 | $0.20 | 14,441,312.0 | +13.66% |
| 2025-08-27 | $1.10 | $0.77 | $0.33 | 21,882,116.0 | -15.44% |
| 2025-08-26 | $1.14 | $0.81 | $0.33 | 185,706,185.0 | +84.03% |
| 2025-08-25 | $0.5978 | $0.517 | $0.0808 | 2,639,708.0 | +7.61% |
| 2025-08-22 | $0.55 | $0.5031 | $0.0469 | 1,591,775.0 | -1.48% |
| 2025-08-21 | $0.5572 | $0.483 | $0.0742 | 4,169,926.0 | -16.71% |
| 2025-08-20 | $0.6479 | $0.5629 | $0.085 | 1,687,543.0 | +11.00% |
| 2025-08-19 | $0.61 | $0.552 | $0.058 | 1,689,884.0 | -1.74% |
| 2025-08-18 | $0.7192 | $0.58 | $0.1392 | 2,914,416.0 | -17.82% |
| 2025-08-15 | $0.7671 | $0.68 | $0.0871 | 1,409,703.0 | -11.54% |
| 2025-08-14 | $0.8022 | $0.7813 | $0.0209 | 376,541.0 | +0.79% |
| 2025-08-13 | $0.80 | $0.7652 | $0.0348 | 473,188.0 | +1.63% |
| 2025-08-12 | $0.795 | $0.75 | $0.045 | 281,520.0 | +1.36% |
| 2025-08-11 | $0.81 | $0.7569 | $0.0531 | 507,405.0 | -3.52% |
| 2025-08-08 | $0.7999 | $0.7203 | $0.0796 | 698,015.0 | +5.88% |
| 2025-08-07 | $0.77 | $0.70 | $0.07 | 1,561,239.0 | +5.10% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.19 | $0.9488 | $0.2412 | 26,765,294.0 | +17.16% |
| 2025-08 | $1.14 | $0.483 | $0.657 | 248,473,638.0 | +40.20% |
| 2025-07 | $0.855 | $0.6633 | $0.1917 | 14,051,942.0 | -2.94% |
| 2025-06 | $1.06 | $0.682 | $0.378 | 30,784,927.0 | -23.53% |
| 2025-05 | $1.09 | $0.4926 | $0.5974 | 61,925,246.0 | +48.37% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):