NASDAQ:IVVD
Invivyd, Inc. Stock Price (Quote)
$1.84
+0.0300 (+1.66%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.64 | $2.63 | Friday, 31st May 2024 IVVD stock ended at $1.84. This is 1.66% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.11% from a day low at $1.80 to a day high of $1.91. |
90 days | $1.64 | $4.73 | |
52 weeks | $1.64 | $5.19 |
Historical Invivyd, Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 16, 2022 | $7.02 | $7.04 | $6.53 | $6.89 | 1 501 128 |
Feb 15, 2022 | $6.66 | $7.15 | $6.30 | $7.11 | 2 572 599 |
Feb 14, 2022 | $6.74 | $7.00 | $6.27 | $6.39 | 2 388 252 |
Feb 11, 2022 | $7.50 | $7.80 | $6.75 | $7.00 | 3 332 159 |
Feb 10, 2022 | $10.28 | $10.46 | $7.01 | $7.34 | 11 943 563 |
Feb 09, 2022 | $9.85 | $12.11 | $9.41 | $10.77 | 6 844 579 |
Feb 08, 2022 | $9.23 | $9.85 | $8.47 | $9.81 | 2 102 999 |
Feb 07, 2022 | $8.18 | $9.93 | $8.14 | $9.25 | 3 322 753 |
Feb 04, 2022 | $7.90 | $8.27 | $7.45 | $8.23 | 1 791 435 |
Feb 03, 2022 | $7.52 | $8.29 | $7.30 | $7.85 | 1 648 107 |
Feb 02, 2022 | $7.80 | $8.49 | $7.68 | $7.90 | 2 933 211 |
Feb 01, 2022 | $7.20 | $7.85 | $7.11 | $7.76 | 1 859 895 |
Jan 31, 2022 | $6.69 | $7.27 | $6.67 | $7.18 | 1 944 262 |
Jan 28, 2022 | $6.52 | $6.88 | $6.39 | $6.78 | 1 860 415 |
Jan 27, 2022 | $7.17 | $7.59 | $6.42 | $6.59 | 3 961 511 |
Jan 26, 2022 | $6.62 | $7.95 | $6.60 | $7.09 | 6 149 916 |
Jan 25, 2022 | $5.84 | $6.97 | $5.84 | $6.74 | 2 724 007 |
Jan 24, 2022 | $5.95 | $6.22 | $5.51 | $6.18 | 1 926 808 |
Jan 21, 2022 | $6.11 | $6.42 | $5.73 | $6.29 | 3 118 526 |
Jan 20, 2022 | $5.62 | $6.99 | $5.61 | $6.44 | 9 382 977 |
Jan 19, 2022 | $5.61 | $5.76 | $5.36 | $5.55 | 3 136 752 |
Jan 18, 2022 | $5.43 | $5.90 | $5.29 | $5.50 | 3 050 224 |
Jan 14, 2022 | $5.08 | $5.90 | $4.92 | $5.70 | 7 829 738 |
Jan 13, 2022 | $6.76 | $6.77 | $5.18 | $5.26 | 24 950 277 |
Jan 12, 2022 | $6.05 | $6.06 | $5.72 | $5.83 | 4 423 320 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVVD stock historical prices to predict future price movements?
Trend Analysis: Examine the IVVD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVVD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.