Invivyd Inc (IVVD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -15.2542372881 | 1.475 | 2.1 | 1.2 | 11842679 | 1.68467155 | CS |
| 4 | 0.7876 | 170.328719723 | 0.4624 | 2.74 | 0.3546 | 41861580 | 1.36276702 | CS |
| 12 | 0.522221 | 71.7554367466 | 0.727779 | 2.74 | 0.3546 | 15610389 | 1.31293675 | CS |
| 26 | 0.18 | 16.8224299065 | 1.07 | 2.74 | 0.3546 | 7220583 | 1.29594697 | CS |
| 52 | -3.07 | -71.0648148148 | 4.32 | 4.74 | 0.3546 | 3865205 | 1.37639236 | CS |
| 156 | -3.45 | -73.4042553191 | 4.7 | 5.195 | 0.3546 | 1884794 | 1.65183095 | CS |
| 260 | -3.45 | -73.4042553191 | 4.7 | 5.195 | 0.3546 | 1884794 | 1.65183095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.24 | -0.53 | -29.94 | 1.3 | 1.48 | 1.18 | 13477225 |
| 1740180900 | 1.77 | 0.56 | 46.28 | 1.26 | 2.1 | 1.25 | 37653369 |
| 1740094500 | 1.21 | -0.19 | -13.57 | 1.35 | 1.4 | 1.2 | 3576865 |
| 1740008100 | 1.4 | -0.06 | -4.11 | 1.42 | 1.45 | 1.32 | 2257937 |
| 1739921700 | 1.46 | -0.15 | -9.32 | 1.475 | 1.52 | 1.33 | 3882544 |
| 1739576100 | 1.61 | 0.23 | 16.67 | 1.4 | 1.62 | 1.3899999 | 7097549 |
| 1739489700 | 1.3799999 | -0.14 | -9.21 | 1.41 | 1.4699 | 1.3 | 4709286 |
| 1739403300 | 1.52 | -0.16 | -9.52 | 1.5 | 1.67 | 1.42 | 4746878 |
| 1739316900 | 1.68 | 0.11 | 7.01 | 1.4 | 1.7699 | 1.2649999 | 11421533 |
| 1739230500 | 1.57 | -0.47 | -23.04 | 2.04 | 2.05 | 1.43 | 18864050 |
| 1738971300 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.64 | 1.96 | 26583978 |
| 1738884900 | 1.98 | -0.13 | -6.16 | 2.52 | 2.74 | 1.88 | 74182670 |
| 1738798500 | 2.11 | 0.86 | 68.80 | 1.17 | 2.34 | 0.9801 | 75487285 |
| 1738712100 | 1.25 | 0.19 | 17.92 | 1.26 | 1.3799999 | 1.04 | 89323125 |
| 1738625700 | 1.06 | 0.7 | 196.34 | 0.4959 | 1.11 | 0.4363 | 430225147 |
| 1738366500 | 0.3577 | -0.0323 | -8.28 | 0.398 | 0.3988 | 0.355 | 1649747 |
| 1738280100 | 0.39 | 0.0047001 | 1.22 | 0.3827 | 0.398 | 0.3546 | 648835 |
| 1738193700 | 0.3852999 | -0.0287 | -6.93 | 0.415 | 0.4238 | 0.382 | 1289352 |
| 1738107300 | 0.414 | 0.0018 | 0.44 | 0.42 | 0.4272 | 0.4109999 | 476634 |
| 1738020900 | 0.4122 | -0.0608 | -12.85 | 0.4624 | 0.5 | 0.4087 | 1293238 |
| 1737761700 | 0.473 | 0.0664 | 16.33 | 0.4448 | 0.48 | 0.4267 | 1057307 |
| 1737675300 | 0.4066 | 0 | 0.00 | 0.4066 | 0.4066 | 0.4066 | 0 |
| 1737588900 | 0.4066 | -0.0009 | -0.22 | 0.4 | 0.4196 | 0.39 | 370886 |
| 1737502500 | 0.4074999 | 0.0010999 | 0.27 | 0.424 | 0.4289 | 0.38 | 480454 |
| 1737156900 | 0.4064 | -0.0329 | -7.49 | 0.4395 | 0.4471 | 0.4002 | 758689 |
| 1737070500 | 0.4393 | 0.0261 | 6.32 | 0.4161 | 0.44 | 0.3825 | 1106910 |
| 1736984100 | 0.4132 | 0.0085 | 2.10 | 0.4 | 0.429799 | 0.382 | 1008538 |
| 1736897700 | 0.4047 | 0.0055 | 1.38 | 0.39 | 0.5 | 0.39 | 1709436 |
| 1736811300 | 0.3992 | -0.0528 | -11.68 | 0.456 | 0.4573 | 0.39 | 1570427 |
| 1736552100 | 0.452 | -0.0095 | -2.06 | 0.4458 | 0.483 | 0.411468 | 13235490 |
| 1736379300 | 0.4615 | -0.0694 | -13.07 | 0.525 | 0.544999 | 0.4615 | 1008436 |
| 1736292900 | 0.5309 | 0.0209 | 4.10 | 0.53 | 0.576099 | 0.515 | 839493 |
| 1736206500 | 0.51 | -0.047 | -8.44 | 0.5749 | 0.59 | 0.51 | 2226245 |
| 1735947300 | 0.557 | 0.077 | 16.04 | 0.494 | 0.56 | 0.48 | 1038580 |
| 1735860900 | 0.48 | 0.0369 | 8.33 | 0.475 | 0.492 | 0.45 | 1376244 |
| 1735688100 | 0.4431 | -0.0185 | -4.01 | 0.4734 | 0.49 | 0.425 | 1067606 |
| 1735601700 | 0.4616 | -0.0484 | -9.49 | 0.5333 | 0.548 | 0.45 | 973125 |
| 1735342500 | 0.51 | -0.0204 | -3.85 | 0.5502 | 0.56 | 0.5029 | 924930 |
| 1735256100 | 0.5304 | 0.0228 | 4.49 | 0.52 | 0.5688 | 0.5101 | 870859 |
| 1735077840 | 0.5076 | 0.0365 | 7.75 | 0.483 | 0.55 | 0.4603 | 997577 |
| 1734996900 | 0.4711 | 0.0272 | 6.13 | 0.4475 | 0.4736 | 0.4275 | 928117 |
| 1734737700 | 0.4439 | 0.0142 | 3.30 | 0.4247 | 0.45 | 0.4043 | 2217917 |
| 1734651300 | 0.4297 | -0.0149 | -3.35 | 0.448 | 0.4628 | 0.4258 | 1637832 |
| 1734564900 | 0.4446 | -0.0454 | -9.27 | 0.5001 | 0.5047 | 0.4414 | 843136 |
| 1734478500 | 0.49 | 0.0395 | 8.77 | 0.4597 | 0.5054999 | 0.45 | 870111 |
| 1734392100 | 0.4505 | -0.0965 | -17.64 | 0.5402 | 0.5547 | 0.45 | 1193845 |
| 1734132900 | 0.547 | -0.0329 | -5.67 | 0.5896 | 0.5992 | 0.5442 | 727431 |
| 1734046500 | 0.5799 | -0.0041 | -0.70 | 0.5999 | 0.6 | 0.5788 | 474566 |
| 1733960100 | 0.584 | -0.016 | -2.67 | 0.61 | 0.6205 | 0.5764 | 692558 |
| 1733873700 | 0.6 | 0.01 | 1.69 | 0.6095 | 0.6141 | 0.576 | 608344 |
| 1733787300 | 0.59 | 0.0073 | 1.25 | 0.62 | 0.654 | 0.5840999 | 925412 |
| 1733528100 | 0.5827 | 0.0119 | 2.08 | 0.5946 | 0.6186 | 0.58 | 839483 |
| 1733441700 | 0.5708 | -0.0654 | -10.28 | 0.6356 | 0.6395 | 0.5699999 | 979669 |
| 1733355300 | 0.6362 | -0.0052 | -0.81 | 0.6342 | 0.6607 | 0.61 | 645273 |
| 1733268900 | 0.6414 | -0.0582 | -8.32 | 0.6949999 | 0.701 | 0.6375 | 657013 |
| 1733182500 | 0.6996 | 0.001 | 0.14 | 0.727779 | 0.7373 | 0.681287 | 729051 |
| 1732917840 | 0.6986 | 0.0244 | 3.62 | 0.7149489 | 0.7215 | 0.6902 | 702333 |
| 1732750500 | 0.6742 | 0.0842 | 14.27 | 0.625 | 0.7818 | 0.6235 | 2024922 |
| 1732664100 | 0.59 | -0.0802 | -11.97 | 0.6949999 | 0.6957 | 0.58 | 1304548 |
| 1732577700 | 0.6702 | -0.0312 | -4.45 | 0.70001 | 0.739899 | 0.6701 | 576671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
