Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free IVVD Stock Alerts
$2.40
-0.05 (-2.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invivyd Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
+4.35%
3 Month
Performance
-42.86%
6 Month
Performance
+66.67%
Year-To-Date
Performance
-39.09%
1 Year
Performance
+93.55%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

IVVD Stock Chart for Sunday, May, 19, 2024

IVVD Chart by TradingView

Invivyd Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:IVVD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research