Invivyd, Inc.IVVDNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.76	$1.90	$1.72	$1.74	3.91M
1/30/2026	$1.85	$1.88	$1.72	$1.74	3.30M
1/29/2026	$1.94	$1.96	$1.83	$1.85	2.30M
1/28/2026	$2.05	$2.06	$1.91	$1.92	2.81M
1/27/2026	$2.04	$2.08	$1.98	$2.03	2.84M
1/26/2026	$2.12	$2.16	$2.02	$2.05	4.10M
1/23/2026	$2.20	$2.21	$2.09	$2.11	3.03M
1/22/2026	$2.20	$2.31	$2.20	$2.21	4.22M
1/21/2026	$2.25	$2.29	$2.15	$2.21	2.75M
1/20/2026	$2.36	$2.45	$2.24	$2.24	6.28M
1/16/2026	$2.41	$2.52	$2.40	$2.45	1.81M
1/15/2026	$2.60	$2.64	$2.44	$2.44	1.89M
1/14/2026	$2.33	$2.61	$2.32	$2.60	4.55M
1/13/2026	$2.45	$2.54	$2.20	$2.34	4.90M
1/12/2026	$2.56	$2.56	$2.33	$2.45	4.36M
1/9/2026	$2.53	$2.78	$2.52	$2.52	3.32M
1/8/2026	$2.52	$2.55	$2.42	$2.51	2.56M
1/7/2026	$2.40	$2.55	$2.39	$2.40	2.78M
1/6/2026	$2.56	$2.59	$2.38	$2.38	2.83M
1/5/2026	$2.51	$2.57	$2.37	$2.55	2.41M
1/2/2026	$2.47	$2.52	$2.40	$2.50	2.78M
12/31/2025	$2.41	$2.49	$2.37	$2.47	1.96M
12/30/2025	$2.57	$2.60	$2.42	$2.43	4.31M
12/29/2025	$2.68	$2.68	$2.57	$2.59	1.81M
12/26/2025	$2.82	$2.85	$2.66	$2.69	2.38M
12/24/2025	$2.79	$2.83	$2.52	$2.81	4.03M
12/23/2025	$2.90	$3.01	$2.77	$2.80	6.46M
12/22/2025	$2.42	$2.95	$2.42	$2.88	11.69M
12/19/2025	$2.31	$2.39	$2.29	$2.30	19.18M
12/18/2025	$2.28	$2.41	$2.28	$2.29	2.38M
12/17/2025	$2.37	$2.42	$2.25	$2.28	2.66M
12/16/2025	$2.22	$2.42	$2.18	$2.38	6.52M
12/15/2025	$2.35	$2.41	$2.21	$2.22	3.49M
12/12/2025	$2.36	$2.44	$2.31	$2.32	2.77M
12/11/2025	$2.50	$2.59	$2.38	$2.38	3.35M
12/10/2025	$2.49	$2.59	$2.43	$2.51	5.40M
12/9/2025	$2.39	$2.53	$2.34	$2.48	4.28M
12/8/2025	$2.30	$2.49	$2.25	$2.38	3.84M
12/5/2025	$2.25	$2.29	$2.15	$2.23	3.56M
12/4/2025	$2.22	$2.28	$2.18	$2.22	1.85M
12/3/2025	$2.13	$2.28	$2.12	$2.23	3.94M
12/2/2025	$2.48	$2.48	$2.09	$2.16	7.31M
12/1/2025	$2.51	$2.60	$2.40	$2.50	6.62M
11/28/2025	$2.37	$2.46	$2.36	$2.43	1.76M
11/26/2025	$2.30	$2.34	$2.25	$2.33	2.16M
11/25/2025	$2.34	$2.34	$2.23	$2.27	3.58M
11/24/2025	$2.53	$2.56	$2.36	$2.40	3.80M
11/21/2025	$2.45	$2.60	$2.41	$2.50	4.61M
11/20/2025	$2.57	$2.62	$2.38	$2.40	4.93M
11/19/2025	$2.54	$2.70	$2.47	$2.50	6.48M
11/18/2025	$2.58	$2.60	$2.37	$2.53	18.09M
11/17/2025	$2.35	$3.07	$2.34	$2.84	23.91M
11/14/2025	$2.56	$2.76	$2.16	$2.35	136.45M
11/13/2025	$1.76	$1.79	$1.69	$1.77	2.55M
11/12/2025	$1.65	$1.77	$1.63	$1.77	1.91M
11/11/2025	$1.58	$1.66	$1.55	$1.65	2.15M
11/10/2025	$1.63	$1.66	$1.52	$1.61	1.96M
11/7/2025	$1.48	$1.60	$1.39	$1.59	2.87M
11/6/2025	$1.60	$1.65	$1.45	$1.54	3.35M
11/5/2025	$1.39	$1.54	$1.36	$1.52	3.26M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance