Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free IVVD Stock Alerts
$2.43
+0.06 (+2.53%)
(As of 05:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invivyd Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-18.31%
3 Month
Performance
-39.75%
6 Month
Performance
+60.67%
Year-To-Date
Performance
-38.83%
1 Year
Performance
+67.36%
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 Chaikin Analytics
My system predicted the BA collapse – now it’s issuing an AI warning
Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"
Click to see why a similar situation is currently brewing in the AI market...

IVVD Stock Chart for Tuesday, May, 14, 2024

IVVD Chart by TradingView

Invivyd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America could fall from this event (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
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
02/28/2024$4.28$4.17
-2.57%		$4.35$4.12204,025 shs$459.16 million
02/27/2024$4.34$4.28
-1.38%		$4.40$4.22183,855 shs$471.27 million
02/26/2024$4.32$4.34
+0.46%		$4.59$4.32236,745 shs$477.88 million
02/23/2024$4.04$4.32
+6.93%		$4.38$4.03263,641 shs$475.68 million
02/22/2024$3.99$4.04
+1.25%		$4.14$3.89330,034 shs$444.84 million
02/21/2024$4.10$3.99
-2.68%		$4.09$3.94238,733 shs$439.34 million
02/20/2024$4.20$4.10
-2.38%		$4.29$3.92545,733 shs$451.47 million
02/19/2024$4.20$4.20$4.36$4.04341,000 shs$462.46 million
02/16/2024$4.11$4.20
+2.19%		$4.36$4.04341,015 shs$462.46 million
02/15/2024$4.00$4.11
+2.75%		$4.19$3.95943,287 shs$452.57 million
02/14/2024$4.00$4.00$4.22$3.99497,306 shs$440.44 million
02/13/2024$4.17$4.00
-4.08%		$4.16$3.84735,458 shs$440.44 million

Related Companies:
This page (NASDAQ:IVVD) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity