Get the Stockscreener App
0.74
1.99%
-0.0151
After Hours:
.74
Invivyd Inc Stock (IVVD) Price History
The historical daily chart and data for Invivyd Inc stock (IVVD), show that the latest closing stock price as of November 18, 2024, is $0.74.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.7551 on November 15, 2024. Since then, Invivyd Inc's stock price has risen over -2.00% to $0.74 now.
- The 52-week high stock price for IVVD is $5.195, representing a 602.03% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for IVVD is $0.7551, indicating a 2.04% decrease from the current share price, occurred on November 15, 2024.
The table below shows more information about IVVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.7782 | $0.7217 | $0.0565 | 788,693.0 | -2.00% |
| Nov 15, 2024 | $0.8216 | $0.7551 | $0.0665 | 563,017.0 | -4.48% |
| Nov 14, 2024 | $0.8901 | $0.79 | $0.1001 | 1,038,227.0 | -11.18% |
| Nov 13, 2024 | $0.9847 | $0.89 | $0.0947 | 1,259,869.0 | -11.00% |
| Nov 12, 2024 | $1.02 | $0.9639 | $0.0561 | 391,266.0 | +2.30% |
| Nov 11, 2024 | $0.99 | $0.9322 | $0.0578 | 175,429.0 | +1.30% |
| Nov 08, 2024 | $0.9961 | $0.9193 | $0.0768 | 261,764.0 | -3.50% |
| Nov 07, 2024 | $1.07 | $0.99 | $0.08 | 361,850.0 | -3.85% |
| Nov 06, 2024 | $1.05 | $0.97 | $0.08 | 645,129.0 | +12.62% |
| Nov 05, 2024 | $0.94 | $0.90 | $0.04 | 325,734.0 | +2.69% |
| Nov 04, 2024 | $0.9362 | $0.8964 | $0.0398 | 399,254.0 | -1.57% |
| Nov 01, 2024 | $0.941 | $0.89 | $0.051 | 406,069.0 | +2.36% |
| Oct 31, 2024 | $0.9212 | $0.8904 | $0.0308 | 411,467.0 | -1.93% |
| Oct 30, 2024 | $0.9648 | $0.91 | $0.0548 | 300,761.0 | +0.35% |
| Oct 29, 2024 | $1.02 | $0.89 | $0.1272 | 989,454.0 | -12.80% |
| Oct 28, 2024 | $1.04 | $0.99 | $0.05 | 223,340.0 | +6.77% |
| Oct 25, 2024 | $1.01 | $0.9703 | $0.0397 | 174,483.0 | -1.48% |
| Oct 24, 2024 | $1.02 | $0.9538 | $0.0662 | 205,592.0 | +0.05% |
| Oct 23, 2024 | $1.05 | $0.9722 | $0.0778 | 156,282.0 | -5.89% |
| Oct 22, 2024 | $1.05 | $0.9901 | $0.0599 | 125,192.0 | +2.94% |
| Oct 21, 2024 | $1.06 | $0.9875 | $0.0725 | 259,103.0 | +5.51% |
Invivyd Inc Stock (IVVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invivyd Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invivyd Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invivyd Inc Stock (IVVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.07 | $0.7217 | $0.3483 | 7,404,994.0 | -17.09% |
| Oct, 2024 | $1.06 | $0.89 | $0.17 | 7,945,557.0 | -12.50% |
| Sep, 2024 | $1.27 | $0.8116 | $0.4584 | 9,291,554.0 | +19.97% |
| Aug, 2024 | $1.32 | $0.8368 | $0.4832 | 11,895,789.0 | -31.98% |
| Jul, 2024 | $1.48 | $1.05 | $0.43 | 7,241,818.0 | +13.64% |
| Jun, 2024 | $1.90 | $1.09 | $0.805 | 18,099,942.0 | -40.22% |
| May, 2024 | $2.63 | $1.64 | $0.995 | 10,412,507.0 | -17.12% |
| Apr, 2024 | $4.74 | $2.00 | $2.74 | 18,978,302.0 | -50.00% |
| Mar, 2024 | $4.56 | $3.01 | $1.55 | 15,675,959.0 | +12.98% |
| Feb, 2024 | $5.10 | $3.31 | $1.79 | 19,962,987.0 | -17.61% |
| Jan, 2024 | $5.20 | $3.60 | $1.60 | 12,946,888.0 | +21.07% |
Invivyd Inc Stock (IVVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.71 | $1.48 | $3.23 | 78,822,934.0 | +157.52% |
| Nov, 2023 | $1.63 | $1.37 | $0.26 | 2,632,741.0 | -3.16% |
| Oct, 2023 | $1.80 | $1.51 | $0.295 | 2,653,181.0 | -7.06% |
| Sep, 2023 | $1.99 | $1.57 | $0.42 | 4,732,421.0 | -8.60% |
| Aug, 2023 | $1.90 | $1.27 | $0.63 | 6,098,378.0 | +25.68% |
| Jul, 2023 | $1.58 | $1.05 | $0.53 | 4,413,996.0 | +40.95% |
| Jun, 2023 | $1.81 | $0.9802 | $0.8298 | 14,372,377.0 | -41.67% |
| May, 2023 | $1.88 | $1.08 | $0.80 | 5,704,823.0 | +63.64% |
| Apr, 2023 | $1.57 | $1.03 | $0.54 | 2,933,032.0 | -8.33% |
| Mar, 2023 | $1.79 | $1.03 | $0.76 | 3,917,593.0 | +0.00% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):