Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free IVVD Stock Alerts
$1.76
-0.17 (-8.81%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Invivyd Stock Price Performance

5 Day
Performance
-8.81%
1 Month
Performance
-15.38%
3 Month
Performance
-55.22%
6 Month
Performance
+15.79%
Year-To-Date
Performance
-55.33%
1 Year
Performance
+22.65%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

IVVD Stock Chart for Wednesday, May, 29, 2024

IVVD Chart by TradingView

Invivyd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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
02/28/2024$4.28$4.17
-2.57%		$4.35$4.12204,025 shs$459.16 million

Related Companies:
This page (NASDAQ:IVVD) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
He Is Giving Away Bitcoin
Crypto Swap Profits
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends