NASDAQ:IVVD
Invivyd, Inc. Stock Price (Quote)
$2.42
-0.110 (-4.35%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.00 | $3.15 | Thursday, 9th May 2024 IVVD stock ended at $2.42. This is 4.35% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.42% from a day low at $2.40 to a day high of $2.53. |
| 90 days | $2.00 | $5.10 | |
| 52 weeks | $2.00 | $5.19 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $2.50 | $2.53 | $2.40 | $2.42 | 232 489 |
| May 08, 2024 | $2.46 | $2.57 | $2.40 | $2.53 | 342 501 |
| May 07, 2024 | $2.37 | $2.51 | $2.35 | $2.51 | 624 343 |
| May 06, 2024 | $2.40 | $2.43 | $2.34 | $2.36 | 178 734 |
| May 03, 2024 | $2.39 | $2.54 | $2.39 | $2.42 | 345 297 |
| May 02, 2024 | $2.47 | $2.47 | $2.32 | $2.37 | 765 630 |
| May 01, 2024 | $2.20 | $2.47 | $2.20 | $2.42 | 525 177 |
| Apr 30, 2024 | $2.16 | $2.28 | $2.07 | $2.22 | 994 703 |
| Apr 29, 2024 | $2.15 | $2.21 | $2.06 | $2.08 | 459 206 |
| Apr 26, 2024 | $2.06 | $2.23 | $2.06 | $2.15 | 323 690 |
| Apr 25, 2024 | $2.09 | $2.10 | $2.00 | $2.07 | 807 353 |
| Apr 24, 2024 | $2.34 | $2.34 | $2.12 | $2.13 | 392 480 |
| Apr 23, 2024 | $2.24 | $2.38 | $2.24 | $2.27 | 830 157 |
| Apr 22, 2024 | $2.32 | $2.35 | $2.16 | $2.19 | 1 408 551 |
| Apr 19, 2024 | $2.36 | $2.45 | $2.26 | $2.30 | 1 058 868 |
| Apr 18, 2024 | $2.44 | $2.47 | $2.33 | $2.35 | 472 482 |
| Apr 17, 2024 | $2.75 | $2.75 | $2.47 | $2.48 | 1 000 707 |
| Apr 16, 2024 | $2.75 | $2.80 | $2.60 | $2.70 | 915 346 |
| Apr 15, 2024 | $2.96 | $3.01 | $2.75 | $2.81 | 486 204 |
| Apr 12, 2024 | $2.98 | $3.11 | $2.87 | $2.95 | 921 588 |
| Apr 11, 2024 | $3.03 | $3.14 | $2.99 | $3.06 | 1 003 023 |
| Apr 10, 2024 | $3.03 | $3.08 | $2.94 | $3.01 | 1 228 341 |
| Apr 09, 2024 | $3.09 | $3.15 | $2.91 | $3.02 | 2 006 877 |
| Apr 08, 2024 | $3.32 | $3.35 | $3.02 | $3.06 | 1 253 382 |
| Apr 05, 2024 | $3.77 | $3.93 | $3.28 | $3.30 | 995 756 |
