Invivyd Inc. (IVVD)
1.04
0.10 (10.72%)
At close: Mar 04, 2025, 3:59 PM
1.04
0.00%
After-hours: Mar 04, 2025, 04:35 PM EST
IVVD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.16 | 1.16 | 0.92 | 0.94 | -0.22 | -18.97% | 3,677,318 |
| Feb 28, 2025 | 1.19 | 1.21 | 1.09 | 1.16 | -0.08 | -6.45% | 3,455,121 |
| Feb 27, 2025 | 1.26 | 1.30 | 1.19 | 1.24 | 0.01 | 0.81% | 1,756,200 |
| Feb 26, 2025 | 1.28 | 1.28 | 1.15 | 1.23 | -0.07 | -5.38% | 3,172,523 |
| Feb 25, 2025 | 1.24 | 1.41 | 1.23 | 1.30 | 0.06 | 4.84% | 4,707,600 |
| Feb 24, 2025 | 1.30 | 1.48 | 1.15 | 1.24 | -0.53 | -29.94% | 14,233,800 |
| Feb 21, 2025 | 1.26 | 2.10 | 1.25 | 1.77 | 0.56 | 46.28% | 37,745,900 |
| Feb 20, 2025 | 1.35 | 1.40 | 1.20 | 1.21 | -0.19 | -13.57% | 3,675,100 |
| Feb 19, 2025 | 1.42 | 1.45 | 1.32 | 1.40 | -0.06 | -4.11% | 2,259,800 |
| Feb 18, 2025 | 1.51 | 1.57 | 1.33 | 1.46 | -0.15 | -9.32% | 4,582,523 |
| Feb 14, 2025 | 1.34 | 1.62 | 1.34 | 1.61 | 0.23 | 16.67% | 7,242,900 |
| Feb 13, 2025 | 1.41 | 1.47 | 1.30 | 1.38 | -0.14 | -9.21% | 4,723,325 |
| Feb 12, 2025 | 1.55 | 1.67 | 1.42 | 1.52 | -0.16 | -9.52% | 5,055,020 |
| Feb 11, 2025 | 1.41 | 1.77 | 1.26 | 1.68 | 0.11 | 7.01% | 11,508,607 |
| Feb 10, 2025 | 2.04 | 2.05 | 1.43 | 1.57 | -0.47 | -23.04% | 18,957,200 |
| Feb 7, 2025 | 2.00 | 2.64 | 1.96 | 2.04 | 0.06 | 3.03% | 27,459,100 |
| Feb 6, 2025 | 2.52 | 2.74 | 1.88 | 1.98 | -0.13 | -6.16% | 74,698,900 |
| Feb 5, 2025 | 1.17 | 2.34 | 0.98 | 2.11 | 0.86 | 68.80% | 79,177,080 |
| Feb 4, 2025 | 1.26 | 1.43 | 1.04 | 1.25 | 0.19 | 17.92% | 97,187,300 |
| Feb 3, 2025 | 0.44 | 1.11 | 0.44 | 1.06 | 0.70 | 194.44% | 448,532,824 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | -0.03 | -7.69% | 1,649,882 |
| Jan 30, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 648,995 |
| Jan 29, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | -0.02 | -4.88% | 1,289,700 |
| Jan 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00% | 481,800 |
| Jan 27, 2025 | 0.46 | 0.50 | 0.41 | 0.41 | -0.06 | -12.77% | 1,329,800 |
| Jan 24, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.05 | 11.90% | 1,059,519 |
| Jan 23, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.01 | 2.44% | 843,500 |
| Jan 22, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 397,730 |
| Jan 21, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | 0.00 | 0.00% | 511,800 |
| Jan 17, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | -0.03 | -6.82% | 760,500 |
| Jan 16, 2025 | 0.42 | 0.44 | 0.38 | 0.44 | 0.03 | 7.32% | 1,109,809 |
| Jan 15, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.01 | 2.50% | 1,009,008 |
| Jan 14, 2025 | 0.39 | 0.50 | 0.39 | 0.40 | 0.00 | 0.00% | 1,718,827 |
| Jan 13, 2025 | 0.46 | 0.46 | 0.39 | 0.40 | -0.05 | -11.11% | 1,581,200 |
| Jan 10, 2025 | 0.46 | 0.48 | 0.41 | 0.45 | -0.01 | -2.17% | 13,691,700 |
| Jan 8, 2025 | 0.52 | 0.55 | 0.46 | 0.46 | -0.07 | -13.21% | 1,041,100 |
| Jan 7, 2025 | 0.53 | 0.58 | 0.52 | 0.53 | 0.02 | 3.92% | 846,200 |
| Jan 6, 2025 | 0.57 | 0.59 | 0.51 | 0.51 | -0.05 | -8.93% | 2,295,025 |
| Jan 3, 2025 | 0.49 | 0.56 | 0.48 | 0.56 | 0.08 | 16.67% | 1,127,014 |
| Jan 2, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.04 | 9.09% | 1,413,300 |
| Dec 31, 2024 | 0.47 | 0.49 | 0.42 | 0.44 | -0.02 | -4.35% | 1,071,100 |
| Dec 30, 2024 | 0.53 | 0.55 | 0.45 | 0.46 | -0.05 | -9.80% | 978,014 |
| Dec 27, 2024 | 0.55 | 0.56 | 0.50 | 0.51 | -0.02 | -3.77% | 940,200 |
| Dec 26, 2024 | 0.52 | 0.57 | 0.51 | 0.53 | 0.02 | 3.92% | 870,909 |
| Dec 24, 2024 | 0.48 | 0.55 | 0.46 | 0.51 | 0.04 | 8.51% | 997,600 |
| Dec 23, 2024 | 0.45 | 0.47 | 0.43 | 0.47 | 0.03 | 6.82% | 930,100 |
| Dec 20, 2024 | 0.42 | 0.45 | 0.40 | 0.44 | 0.01 | 2.33% | 2,335,700 |
| Dec 19, 2024 | 0.46 | 0.46 | 0.43 | 0.43 | -0.01 | -2.27% | 1,649,900 |
| Dec 18, 2024 | 0.51 | 0.51 | 0.44 | 0.44 | -0.05 | -10.20% | 855,500 |
| Dec 17, 2024 | 0.45 | 0.51 | 0.45 | 0.49 | 0.04 | 8.89% | 900,360 |