Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free IVVD Stock Alerts
$1.84
+0.03 (+1.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Invivyd Stock Price Performance

5 Day
Performance
-4.66%
1 Month
Performance
-23.97%
3 Month
Performance
-54.79%
6 Month
Performance
+19.48%
Year-To-Date
Performance
-53.30%
1 Year
Performance
+22.67%
Receive IVVD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invivyd and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

IVVD Stock Chart for Sunday, June, 2, 2024

IVVD Chart by TradingView

Invivyd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.81$1.84
+1.66%		$1.91$1.80679,440 shs$219.55 million
05/30/2024$1.68$1.81
+7.74%		$1.84$1.69432,467 shs$215.97 million
05/29/2024$1.76$1.68
-4.55%		$1.79$1.64733,101 shs$200.46 million
05/28/2024$1.93$1.76
-8.81%		$1.94$1.76747,143 shs$210.00 million
05/27/2024$1.93$1.93$2.03$1.92460,200 shs$230.29 million
05/24/2024$2.01$1.93
-3.98%		$2.03$1.92460,052 shs$230.29 million
05/23/2024$2.16$2.01
-6.94%		$2.19$1.94769,584 shs$239.83 million
05/22/2024$2.21$2.16
-2.26%		$2.24$2.13366,024 shs$257.72 million
05/21/2024$2.25$2.21
-1.78%		$2.29$2.18263,391 shs$263.70 million
05/20/2024$2.40$2.25
-6.25%		$2.40$2.23473,136 shs$268.47 million
05/17/2024$2.45$2.40
-2.04%		$2.45$2.37414,424 shs$286.37 million
05/16/2024$2.46$2.45
-0.41%		$2.47$2.40378,961 shs$292.33 million
05/15/2024$2.43$2.46
+1.23%		$2.63$2.40451,338 shs$293.53 million
05/14/2024$2.37$2.43
+2.53%		$2.45$2.34417,654 shs$289.95 million
05/13/2024$2.26$2.37
+4.87%		$2.39$2.22372,049 shs$282.79 million
05/10/2024$2.42$2.26
-6.61%		$2.48$2.17443,676 shs$269.44 million
05/09/2024$2.53$2.42
-4.35%		$2.53$2.40232,489 shs$288.52 million
05/08/2024$2.51$2.53
+0.80%		$2.57$2.40342,622 shs$301.63 million
05/07/2024$2.36$2.51
+6.36%		$2.51$2.35624,785 shs$299.25 million
05/06/2024$2.42$2.36
-2.48%		$2.43$2.34178,737 shs$281.36 million
05/03/2024$2.37$2.42
+2.11%		$2.54$2.39345,297 shs$288.51 million
05/02/2024$2.42$2.37
-2.07%		$2.47$2.31765,778 shs$282.55 million
05/01/2024$2.22$2.42
+9.01%		$2.47$2.20525,290 shs$288.51 million
04/30/2024$2.08$2.22
+6.73%		$2.28$2.07997,657 shs$264.67 million
04/29/2024$2.15$2.08
-3.26%		$2.21$2.06459,207 shs$247.98 million
04/26/2024$2.07$2.15
+3.86%		$2.23$2.06323,690 shs$256.32 million
04/25/2024$2.13$2.07
-2.82%		$2.10$2.00807,354 shs$246.79 million
04/24/2024$2.27$2.13
-6.17%		$2.34$2.12392,480 shs$253.94 million
04/23/2024$2.19$2.27
+3.65%		$2.38$2.24830,160 shs$270.63 million
04/22/2024$2.30$2.19
-4.78%		$2.35$2.161.41 million shs$261.09 million
04/19/2024$2.35$2.30
-2.13%		$2.45$2.261.06 million shs$274.21 million
04/18/2024$2.48$2.35
-5.24%		$2.47$2.33473,109 shs$280.17 million
04/17/2024$2.70$2.48
-8.15%		$2.75$2.471.00 million shs$295.67 million
04/16/2024$2.81$2.70
-3.91%		$2.80$2.60928,396 shs$321.89 million
04/15/2024$2.95$2.81
-4.75%		$3.01$2.75486,293 shs$335.01 million
04/12/2024$3.06$2.95
-3.44%		$3.11$2.87921,589 shs$351.70 million
04/11/2024$3.01$3.06
+1.50%		$3.14$2.991.00 million shs$364.22 million
04/10/2024$3.02$3.01
-0.33%		$3.08$2.941.23 million shs$358.85 million
04/09/2024$3.06$3.02
-1.31%		$3.15$2.912.01 million shs$360.05 million
04/08/2024$3.30$3.06
-7.27%		$3.35$3.021.25 million shs$364.81 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$3.58$3.30
-7.82%		$3.93$3.28997,163 shs$393.43 million
04/04/2024$3.93$3.58
-8.91%		$3.98$3.53589,808 shs$426.81 million
04/03/2024$3.81$3.93
+3.15%		$4.03$3.82344,221 shs$468.54 million
04/02/2024$4.25$3.81
-10.35%		$4.24$3.74714,480 shs$419.52 million
04/01/2024$4.44$4.25
-4.28%		$4.74$4.23851,965 shs$467.97 million
03/29/2024$4.44$4.44$4.56$3.961.50 million shs$488.89 million
03/28/2024$4.00$4.44
+11.00%		$4.56$3.961.50 million shs$488.89 million
03/27/2024$3.66$4.00
+9.29%		$4.07$3.661.28 million shs$440.44 million
03/26/2024$3.23$3.66
+13.31%		$4.06$3.633.00 million shs$403.00 million
03/25/2024$4.36$3.23
-25.92%		$4.27$3.182.23 million shs$355.66 million
03/22/2024$3.09$4.36
+41.10%		$4.40$3.013.62 million shs$480.08 million
03/21/2024$3.18$3.09
-2.83%		$3.20$3.01590,153 shs$340.24 million
03/20/2024$3.31$3.18
-3.93%		$3.39$3.16454,143 shs$350.15 million
03/19/2024$3.32$3.31
-0.30%		$3.45$3.30356,243 shs$364.48 million
03/18/2024$3.60$3.32
-7.78%		$3.52$3.32235,002 shs$365.57 million
03/15/2024$3.65$3.60
-1.37%		$3.71$3.53337,620 shs$396.40 million
03/14/2024$3.69$3.65
-1.08%		$3.72$3.61147,408 shs$401.90 million
03/13/2024$3.62$3.69
+1.93%		$3.79$3.62181,325 shs$406.31 million
03/12/2024$3.72$3.62
-2.69%		$3.76$3.62269,113 shs$398.60 million
03/11/2024$3.69$3.72
+0.81%		$3.88$3.63200,362 shs$409.61 million
03/08/2024$3.81$3.69
-3.15%		$3.92$3.66182,047 shs$406.31 million
03/07/2024$3.82$3.81
-0.26%		$3.90$3.73222,914 shs$419.52 million
03/06/2024$3.79$3.82
+0.79%		$3.83$3.64161,144 shs$420.62 million
03/05/2024$3.97$3.79
-4.53%		$4.01$3.76332,695 shs$417.34 million
03/04/2024$4.07$3.97
-2.46%		$4.07$3.86200,596 shs$437.14 million
03/01/2024$3.93$4.07
+3.56%		$4.07$3.91326,751 shs$448.15 million
02/29/2024$4.17$3.93
-5.76%		$4.26$3.90270,216 shs$432.73 million

Related Companies:
This page (NASDAQ:IVVD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders