IVVD - Invivyd, Inc.
0.8459
-0.069 -8.157%
Share volume: 3,688,359
Last Updated: 03-11-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.91
-0.07
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $0.82 | $0.82 | $0.86 | $0.86 | $0.77 | $0.77 | $0.85 | $0.85 | 3,688,359 | $3,688,359.00 |
| 03-10-2025 | $0.99 | $0.99 | $1.03 | $1.03 | $0.86 | $0.86 | $0.91 | $0.91 | 2,035,897 | $2,035,897.00 |
| 03-07-2025 | $1.04 | $1.04 | $1.08 | $1.08 | $0.99 | $0.99 | $1.01 | $1.01 | 1,342,290 | $1,342,290.00 |
| 03-06-2025 | $1.02 | $1.02 | $1.06 | $1.06 | $1.00 | $1.00 | $1.03 | $1.03 | 1,423,097 | $1,423,097.00 |
| 03-05-2025 | $1.15 | $1.15 | $1.19 | $1.19 | $1.01 | $1.01 | $1.06 | $1.06 | 3,530,399 | $3,530,399.00 |
| 03-04-2025 | $0.90 | $0.90 | $1.27 | $1.27 | $0.85 | $0.85 | $1.05 | $1.05 | 10,593,585 | $10,593,585.00 |
| 03-03-2025 | $1.16 | $1.16 | $1.16 | $1.16 | $0.92 | $0.92 | $0.94 | $0.94 | 3,738,264 | $3,738,264.00 |
| 02-28-2025 | $1.19 | $1.19 | $1.21 | $1.21 | $1.09 | $1.09 | $1.16 | $1.16 | 3,455,121 | $3,434,468.00 |
| 02-27-2025 | $1.26 | $1.26 | $1.30 | $1.30 | $1.19 | $1.19 | $1.24 | $1.24 | 1,756,196 | $1,756,196.00 |
| 02-26-2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.15 | $1.15 | $1.23 | $1.23 | 3,172,523 | $3,172,523.00 |