Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IVVD Stock Alerts
$2.07
-0.06 (-2.82%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invivyd Stock Price Performance

5 Day
Performance
-10.00%
1 Month
Performance
-43.44%
3 Month
Performance
-54.10%
6 Month
Performance
+24.70%
Year-To-Date
Performance
-47.46%
1 Year
Performance
+89.91%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IVVD Stock Chart for Friday, April, 26, 2024

IVVD Chart by TradingView

Invivyd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/12/2024$4.98$4.17
-16.27%		$4.59$3.312.11 million shs$459.16 million
02/09/2024$5.04$4.98
-1.19%		$5.10$4.92359,281 shs$548.35 million
02/08/2024$4.72$5.04
+6.78%		$5.10$4.70642,418 shs$554.95 million
02/07/2024$4.88$4.72
-3.28%		$5.07$4.70430,914 shs$519.72 million
02/06/2024$4.91$4.88
-0.61%		$5.01$4.73295,261 shs$537.34 million
02/05/2024$4.70$4.91
+4.47%		$5.04$4.72400,617 shs$540.67 million
02/02/2024$4.80$4.70
-2.08%		$4.80$4.659.51 million shs$517.52 million
02/01/2024$4.77$4.80
+0.63%		$4.90$4.571.18 million shs$528.53 million
01/31/2024$4.94$4.77
-3.44%		$5.20$4.77672,747 shs$525.23 million
01/30/2024$5.02$4.94
-1.59%		$5.16$4.90374,914 shs$543.94 million
01/29/2024$4.51$5.02
+11.31%		$5.06$4.31544,061 shs$552.75 million
01/26/2024$4.43$4.51
+1.81%		$4.60$4.35158,698 shs$487.81 million
01/25/2024$4.43$4.43$4.61$4.38238,603 shs$487.79 million

Related Companies:
This page (NASDAQ:IVVD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research