Stockscreener 앱 받기
0.7698
3.52%
-0.0281
시간 외 거래:
.76
-0.0098
-1.27%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-06 | $0.734 | $0.7015 | $0.0325 | 536,711.0 | -0.98% |
| 2025-08-05 | $0.7717 | $0.7204 | $0.0513 | 885,756.0 | -0.54% |
| 2025-08-04 | $0.74 | $0.7147 | $0.0253 | 250,069.0 | -0.59% |
| 2025-08-01 | $0.7388 | $0.69 | $0.0488 | 821,966.0 | +5.52% |
| 2025-07-31 | $0.7519 | $0.6772 | $0.0747 | 615,935.0 | -7.70% |
| 2025-07-30 | $0.8146 | $0.7519 | $0.0627 | 491,720.0 | -6.77% |
| 2025-07-29 | $0.8437 | $0.8026 | $0.0411 | 504,707.0 | -3.68% |
| 2025-07-28 | $0.8437 | $0.7952 | $0.0485 | 1,297,217.0 | +6.66% |
| 2025-07-25 | $0.8199 | $0.78 | $0.0399 | 417,976.0 | -3.09% |
| 2025-07-24 | $0.844 | $0.7896 | $0.0544 | 795,738.0 | +1.25% |
| 2025-07-23 | $0.855 | $0.80 | $0.055 | 574,726.0 | +5.26% |
| 2025-07-22 | $0.7928 | $0.75 | $0.0428 | 437,119.0 | -1.30% |
| 2025-07-21 | $0.798 | $0.766 | $0.032 | 966,662.0 | +3.01% |
| 2025-07-18 | $0.756 | $0.722 | $0.034 | 834,518.0 | +3.57% |
| 2025-07-17 | $0.73 | $0.6801 | $0.0499 | 694,840.0 | +5.07% |
| 2025-07-16 | $0.7001 | $0.6633 | $0.0368 | 516,695.0 | +0.64% |
| 2025-07-15 | $0.73 | $0.6751 | $0.0549 | 791,861.0 | -6.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.81 | $0.69 | $0.12 | 5,768,566.0 | +10.92% |
| 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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):