Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Invivyd, Inc. - Common Stock (NQ:IVVD)

1.332 +0.112 (+9.19%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2025 1.170 1.240 1.110 1.220 3,099,707 +0.06(+5.17%)
Sep 08, 2025 1.130 1.210 1.110 1.160 2,637,944 +0.02(+1.75%)
Sep 05, 2025 0.9700 1.190 0.9601 1.140 7,611,306 +0.14(+14.29%)
Sep 04, 2025 1.040 1.040 0.9580 0.9975 3,339,994 -0.04(-4.09%)
Sep 03, 2025 1.020 1.090 1.000 1.040 2,956,143 +0.01(+0.97%)
Sep 02, 2025 0.9600 1.090 0.9488 1.030 5,351,780 +0.06(+5.86%)
Aug 29, 2025 1.050 1.050 0.9200 0.9730 3,999,636 -0.02(-1.72%)
Aug 28, 2025 0.9700 1.080 0.8800 0.9900 14,703,097 +0.12(+13.66%)
Aug 27, 2025 1.020 1.100 0.7700 0.8710 22,283,608 -0.16(-15.44%)
Aug 26, 2025 0.9452 1.140 0.8100 1.030 186,579,200 +0.47(+84.03%)
Aug 25, 2025 0.5300 0.5978 0.5170 0.5597 9,952,789 +0.04(+7.61%)
Aug 22, 2025 0.5300 0.5500 0.5031 0.5201 1,595,002 -0.01(-1.48%)
Aug 21, 2025 0.5000 0.5572 0.4830 0.5279 4,190,596 -0.11(-16.71%)
Aug 20, 2025 0.5900 0.6479 0.5629 0.6338 1,738,774 +0.06(+11.00%)
Aug 19, 2025 0.5948 0.6100 0.5520 0.5710 1,696,242 -0.01(-1.74%)
Aug 18, 2025 0.7086 0.7192 0.5800 0.5811 3,008,593 -0.13(-17.82%)
Aug 15, 2025 0.7170 0.7671 0.6800 0.7071 1,423,834 -0.09(-11.54%)
Aug 14, 2025 0.8000 0.8022 0.7813 0.7993 481,759 +0.01(+0.79%)
Aug 13, 2025 0.7670 0.8000 0.7652 0.7930 474,455 +0.01(+1.63%)
Aug 12, 2025 0.7580 0.7950 0.7500 0.7803 282,256 +0.01(+1.36%)
Aug 11, 2025 0.7951 0.8100 0.7569 0.7698 507,435 -0.03(-3.52%)
Aug 08, 2025 0.7600 0.7999 0.7203 0.7979 698,236 +0.04(+5.88%)
Aug 07, 2025 0.7000 0.7700 0.7000 0.7536 1,562,192 +0.04(+5.10%)
Aug 06, 2025 0.7200 0.7340 0.7015 0.7170 540,363 -0.01(-0.98%)
Aug 05, 2025 0.7477 0.7717 0.7204 0.7241 888,787 -0.00(-0.54%)
Aug 04, 2025 0.7300 0.7400 0.7147 0.7280 255,208 -0.00(-0.59%)
Aug 01, 2025 0.7020 0.7388 0.6900 0.7323 824,002 +0.04(+5.52%)
Jul 31, 2025 0.7500 0.7519 0.6772 0.6940 629,726 -0.06(-7.70%)
Jul 30, 2025 0.8003 0.8146 0.7519 0.7519 496,604 -0.05(-6.77%)
Jul 29, 2025 0.8437 0.8437 0.8026 0.8065 517,028 -0.03(-3.68%)
Jul 28, 2025 0.7987 0.8437 0.7952 0.8373 1,304,632 +0.05(+6.66%)
Jul 25, 2025 0.8000 0.8199 0.7800 0.7850 428,143 -0.03(-3.09%)
Jul 24, 2025 0.7900 0.8440 0.7896 0.8100 799,128 +0.01(+1.25%)
Jul 23, 2025 0.7800 0.8550 0.7637 0.8000 1,416,702 +0.04(+5.26%)
Jul 22, 2025 0.7800 0.7928 0.7500 0.7600 437,831 -0.01(-1.30%)
Jul 21, 2025 0.7800 0.7980 0.7660 0.7700 967,287 +0.02(+3.01%)
Jul 18, 2025 0.7300 0.7560 0.7220 0.7475 837,026 +0.03(+3.57%)
Jul 17, 2025 0.6900 0.7300 0.6801 0.7217 707,351 +0.03(+5.07%)
Jul 16, 2025 0.7000 0.7001 0.6633 0.6869 521,092 +0.00(+0.64%)
Jul 15, 2025 0.7200 0.7300 0.6751 0.6825 810,618 -0.04(-6.08%)
Jul 14, 2025 0.7380 0.7397 0.7100 0.7267 408,431 -0.01(-1.60%)
Jul 11, 2025 0.7500 0.7500 0.7260 0.7385 271,453 -0.01(-0.93%)
Jul 10, 2025 0.7500 0.7599 0.7421 0.7454 502,474 -0.00(-0.61%)
Jul 09, 2025 0.7122 0.7587 0.7122 0.7500 570,056 +0.03(+4.08%)
Jul 08, 2025 0.7200 0.7237 0.7040 0.7206 571,539 +0.02(+2.42%)
Jul 07, 2025 0.7400 0.7404 0.7001 0.7036 585,888 -0.03(-4.29%)
Jul 03, 2025 0.7489 0.7689 0.7224 0.7351 527,935 +0.01(+1.67%)
Jul 02, 2025 0.7484 0.7700 0.7230 0.7230 664,928 +0.00(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.