NasdaqGM - Delayed Quote • USD
Invivyd, Inc. (IVVD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.0600 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 323,800 |
| Apr 25, 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 807,400 |
| Apr 24, 2024 | 2.3400 | 2.3400 | 2.1200 | 2.1300 | 2.1300 | 392,900 |
| Apr 23, 2024 | 2.2400 | 2.3800 | 2.2400 | 2.2700 | 2.2700 | 830,200 |
| Apr 22, 2024 | 2.3200 | 2.3500 | 2.1600 | 2.1900 | 2.1900 | 1,408,600 |
| Apr 19, 2024 | 2.3600 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | 1,059,100 |
| Apr 18, 2024 | 2.4400 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 475,100 |
| Apr 17, 2024 | 2.7500 | 2.7500 | 2.4700 | 2.4800 | 2.4800 | 1,001,300 |
| Apr 16, 2024 | 2.7500 | 2.8100 | 2.6000 | 2.7000 | 2.7000 | 930,600 |
| Apr 15, 2024 | 2.9600 | 3.0100 | 2.7500 | 2.8100 | 2.8100 | 487,200 |
| Apr 12, 2024 | 2.9800 | 3.1200 | 2.8700 | 2.9500 | 2.9500 | 921,600 |
| Apr 11, 2024 | 3.0300 | 3.1390 | 2.9900 | 3.0550 | 3.0550 | 1,004,800 |
| Apr 10, 2024 | 3.0300 | 3.0800 | 2.9400 | 3.0100 | 3.0100 | 1,231,800 |
| Apr 9, 2024 | 3.0900 | 3.1480 | 2.9100 | 3.0200 | 3.0200 | 2,006,900 |
| Apr 8, 2024 | 3.3200 | 3.3500 | 3.0200 | 3.0600 | 3.0600 | 1,253,700 |
| Apr 5, 2024 | 3.7700 | 3.9300 | 3.2800 | 3.3000 | 3.3000 | 997,100 |
| Apr 4, 2024 | 3.9800 | 3.9800 | 3.5300 | 3.5800 | 3.5800 | 589,800 |
| Apr 3, 2024 | 3.8200 | 4.0300 | 3.8200 | 3.9300 | 3.9300 | 348,400 |
| Apr 2, 2024 | 4.2000 | 4.2400 | 3.7400 | 3.8100 | 3.8100 | 714,700 |
| Apr 1, 2024 | 4.7000 | 4.7400 | 4.2300 | 4.2500 | 4.2500 | 852,000 |
| Mar 28, 2024 | 3.9600 | 4.5600 | 3.9600 | 4.4400 | 4.4400 | 1,499,600 |
| Mar 27, 2024 | 3.7500 | 4.0700 | 3.6600 | 4.0000 | 4.0000 | 1,281,800 |
| Mar 26, 2024 | 3.8700 | 4.0600 | 3.6300 | 3.6600 | 3.6600 | 3,005,500 |
| Mar 25, 2024 | 4.0200 | 4.2660 | 3.1800 | 3.2300 | 3.2300 | 2,232,700 |
| Mar 22, 2024 | 3.0700 | 4.4000 | 3.0100 | 4.3600 | 4.3600 | 3,605,700 |
| Mar 21, 2024 | 3.0200 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 590,200 |
| Mar 20, 2024 | 3.3900 | 3.3900 | 3.1600 | 3.1800 | 3.1800 | 454,600 |
| Mar 19, 2024 | 3.3400 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 356,300 |
| Mar 18, 2024 | 3.4700 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 235,000 |
| Mar 15, 2024 | 3.6400 | 3.7050 | 3.5300 | 3.6000 | 3.6000 | 337,900 |
| Mar 14, 2024 | 3.6800 | 3.7150 | 3.6060 | 3.6500 | 3.6500 | 147,400 |
| Mar 13, 2024 | 3.6200 | 3.7850 | 3.6200 | 3.6900 | 3.6900 | 181,300 |
| Mar 12, 2024 | 3.7300 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 269,600 |
| Mar 11, 2024 | 3.7600 | 3.8750 | 3.6200 | 3.7200 | 3.7200 | 200,400 |
| Mar 8, 2024 | 3.8200 | 3.9210 | 3.6600 | 3.6900 | 3.6900 | 184,100 |
| Mar 7, 2024 | 3.8200 | 3.9000 | 3.7300 | 3.8100 | 3.8100 | 223,100 |
| Mar 6, 2024 | 3.7600 | 3.8300 | 3.6400 | 3.8200 | 3.8200 | 161,200 |
| Mar 5, 2024 | 3.9200 | 4.0200 | 3.7600 | 3.7900 | 3.7900 | 332,700 |
| Mar 4, 2024 | 4.0700 | 4.0700 | 3.8550 | 3.9700 | 3.9700 | 200,600 |
| Mar 1, 2024 | 3.9100 | 4.0700 | 3.9100 | 4.0700 | 4.0700 | 326,800 |
| Feb 29, 2024 | 4.2000 | 4.2600 | 3.9000 | 3.9300 | 3.9300 | 270,200 |
| Feb 28, 2024 | 4.3000 | 4.3470 | 4.1200 | 4.1700 | 4.1700 | 204,000 |
| Feb 27, 2024 | 4.3500 | 4.4030 | 4.2200 | 4.2800 | 4.2800 | 183,900 |
| Feb 26, 2024 | 4.3200 | 4.5900 | 4.3200 | 4.3400 | 4.3400 | 236,700 |
| Feb 23, 2024 | 4.0700 | 4.3800 | 4.0250 | 4.3200 | 4.3200 | 263,600 |
| Feb 22, 2024 | 4.0000 | 4.1400 | 3.8900 | 4.0400 | 4.0400 | 591,800 |
| Feb 21, 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9900 | 3.9900 | 238,700 |
| Feb 20, 2024 | 4.0000 | 4.2850 | 3.9200 | 4.1000 | 4.1000 | 545,700 |
| Feb 16, 2024 | 4.0700 | 4.3600 | 4.0400 | 4.2000 | 4.2000 | 341,000 |
| Feb 15, 2024 | 3.9900 | 4.1900 | 3.9550 | 4.1100 | 4.1100 | 943,400 |
| Feb 14, 2024 | 4.0300 | 4.2200 | 3.9900 | 4.0000 | 4.0000 | 497,800 |
| Feb 13, 2024 | 4.1600 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 735,500 |
| Feb 12, 2024 | 3.8400 | 4.5900 | 3.3110 | 4.1700 | 4.1700 | 2,109,000 |
| Feb 9, 2024 | 5.0400 | 5.1000 | 4.9200 | 4.9800 | 4.9800 | 362,900 |
| Feb 8, 2024 | 4.7300 | 5.1000 | 4.6950 | 5.0400 | 5.0400 | 644,800 |
| Feb 7, 2024 | 4.8800 | 5.0700 | 4.7000 | 4.7200 | 4.7200 | 432,900 |
| Feb 6, 2024 | 4.8500 | 5.0050 | 4.7300 | 4.8800 | 4.8800 | 295,300 |
| Feb 5, 2024 | 4.7500 | 5.0400 | 4.7200 | 4.9100 | 4.9100 | 400,600 |
| Feb 2, 2024 | 4.7100 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 9,505,700 |
| Feb 1, 2024 | 4.8600 | 4.9850 | 4.5700 | 4.8000 | 4.8000 | 1,180,500 |
| Jan 31, 2024 | 4.9200 | 5.1950 | 4.7700 | 4.7700 | 4.7700 | 672,900 |
| Jan 30, 2024 | 5.0700 | 5.1600 | 4.9000 | 4.9400 | 4.9400 | 374,900 |
| Jan 29, 2024 | 4.5000 | 5.0600 | 4.3070 | 5.0200 | 5.0200 | 544,100 |
| Jan 26, 2024 | 4.4300 | 4.6000 | 4.3550 | 4.5100 | 4.5100 | 158,700 |
| Jan 25, 2024 | 4.4100 | 4.6120 | 4.3800 | 4.4300 | 4.4300 | 238,600 |
| Jan 24, 2024 | 4.4600 | 4.5500 | 4.3800 | 4.4300 | 4.4300 | 193,600 |
| Jan 23, 2024 | 4.4800 | 4.6500 | 4.4000 | 4.4600 | 4.4600 | 2,085,200 |
| Jan 22, 2024 | 4.7000 | 4.8300 | 4.2500 | 4.5000 | 4.5000 | 1,041,600 |
| Jan 19, 2024 | 4.5000 | 4.8800 | 4.4100 | 4.7000 | 4.7000 | 505,200 |
| Jan 18, 2024 | 4.5100 | 4.5600 | 4.1600 | 4.4400 | 4.4400 | 562,000 |
| Jan 17, 2024 | 3.9900 | 4.3200 | 3.9700 | 4.1200 | 4.1200 | 1,136,500 |
| Jan 16, 2024 | 4.2000 | 4.7500 | 3.7700 | 4.1000 | 4.1000 | 1,032,700 |
| Jan 12, 2024 | 4.1400 | 4.3200 | 4.0600 | 4.2400 | 4.2400 | 387,200 |
| Jan 11, 2024 | 4.2500 | 4.2500 | 3.9500 | 4.1400 | 4.1400 | 402,600 |
| Jan 10, 2024 | 4.3000 | 4.3300 | 4.1100 | 4.2300 | 4.2300 | 396,700 |
| Jan 9, 2024 | 4.0200 | 4.3600 | 3.9400 | 4.3400 | 4.3400 | 720,800 |
| Jan 8, 2024 | 3.7400 | 4.1800 | 3.6700 | 4.0200 | 4.0200 | 742,200 |
| Jan 5, 2024 | 3.7800 | 3.9600 | 3.6770 | 3.7700 | 3.7700 | 533,600 |
| Jan 4, 2024 | 3.7600 | 3.8800 | 3.6000 | 3.7500 | 3.7500 | 465,600 |
| Jan 3, 2024 | 3.7800 | 3.9100 | 3.6500 | 3.7600 | 3.7600 | 507,000 |
| Jan 2, 2024 | 3.9300 | 3.9600 | 3.6400 | 3.6500 | 3.6500 | 251,300 |
| Dec 29, 2023 | 3.9400 | 3.9900 | 3.8200 | 3.9400 | 3.9400 | 299,500 |
| Dec 28, 2023 | 3.9900 | 4.1300 | 3.8100 | 3.9200 | 3.9200 | 459,100 |
| Dec 27, 2023 | 3.6200 | 4.1200 | 3.5500 | 4.0500 | 4.0500 | 570,900 |
| Dec 26, 2023 | 3.7200 | 3.9530 | 3.5600 | 3.6500 | 3.6500 | 379,700 |
| Dec 22, 2023 | 3.6700 | 4.1300 | 3.6700 | 3.8800 | 3.8800 | 495,000 |
| Dec 21, 2023 | 3.3300 | 3.9600 | 3.2700 | 3.7500 | 3.7500 | 1,142,700 |
| Dec 20, 2023 | 3.3300 | 3.5300 | 3.1310 | 3.4050 | 3.4050 | 1,025,400 |
| Dec 19, 2023 | 2.9600 | 3.3600 | 2.8900 | 3.3200 | 3.3200 | 3,986,200 |
| Dec 18, 2023 | 2.0200 | 4.7100 | 2.0200 | 3.5900 | 3.5900 | 69,246,700 |
| Dec 15, 2023 | 1.7000 | 1.7390 | 1.6200 | 1.6300 | 1.6300 | 589,000 |
| Dec 14, 2023 | 1.6800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 118,600 |
| Dec 13, 2023 | 1.6200 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 76,100 |
| Dec 12, 2023 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 56,100 |
| Dec 11, 2023 | 1.7000 | 1.7480 | 1.6000 | 1.6600 | 1.6600 | 67,800 |
| Dec 8, 2023 | 1.6600 | 1.7500 | 1.6450 | 1.7000 | 1.7000 | 55,200 |
| Dec 7, 2023 | 1.6900 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 42,500 |
| Dec 6, 2023 | 1.6900 | 1.7850 | 1.6480 | 1.6900 | 1.6900 | 87,400 |
| Dec 5, 2023 | 1.6900 | 1.7900 | 1.6100 | 1.7200 | 1.7200 | 115,200 |
| Dec 4, 2023 | 1.5100 | 1.7400 | 1.5100 | 1.7400 | 1.7400 | 168,300 |
| Dec 1, 2023 | 1.5000 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 57,000 |
| Nov 30, 2023 | 1.5200 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 113,000 |
| Nov 29, 2023 | 1.5500 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 54,000 |
| Nov 28, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 52,400 |
| Nov 27, 2023 | 1.4700 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 672,400 |
| Nov 24, 2023 | 1.4600 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 36,300 |
| Nov 22, 2023 | 1.4500 | 1.5600 | 1.4350 | 1.5000 | 1.5000 | 42,200 |
| Nov 21, 2023 | 1.4700 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 91,400 |
| Nov 20, 2023 | 1.4860 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 49,100 |
| Nov 17, 2023 | 1.4900 | 1.5290 | 1.4400 | 1.4400 | 1.4400 | 41,000 |
| Nov 16, 2023 | 1.5060 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 60,600 |
| Nov 15, 2023 | 1.5100 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 80,600 |
| Nov 14, 2023 | 1.5100 | 1.6000 | 1.4110 | 1.5000 | 1.5000 | 116,000 |
| Nov 13, 2023 | 1.3700 | 1.5400 | 1.3700 | 1.5000 | 1.5000 | 111,400 |
| Nov 10, 2023 | 1.4300 | 1.5500 | 1.3800 | 1.4000 | 1.4000 | 73,000 |
| Nov 9, 2023 | 1.5100 | 1.5600 | 1.3900 | 1.4000 | 1.4000 | 89,800 |
| Nov 8, 2023 | 1.5100 | 1.6300 | 1.4700 | 1.5200 | 1.5200 | 449,700 |
| Nov 7, 2023 | 1.5250 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 20,900 |
| Nov 6, 2023 | 1.5100 | 1.5500 | 1.4850 | 1.5100 | 1.5100 | 54,400 |
| Nov 3, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 58,500 |
| Nov 2, 2023 | 1.4700 | 1.6000 | 1.4700 | 1.5500 | 1.5500 | 309,900 |
| Nov 1, 2023 | 1.5600 | 1.6200 | 1.4400 | 1.4700 | 1.4700 | 60,100 |
| Oct 31, 2023 | 1.6400 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 70,100 |
| Oct 30, 2023 | 1.6000 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 258,500 |
| Oct 27, 2023 | 1.6900 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 85,000 |
| Oct 26, 2023 | 1.6800 | 1.7900 | 1.6270 | 1.6600 | 1.6600 | 98,300 |
| Oct 25, 2023 | 1.5400 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 105,300 |
| Oct 24, 2023 | 1.5500 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 53,900 |
| Oct 23, 2023 | 1.5500 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 162,100 |
| Oct 20, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 38,900 |
| Oct 19, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 177,700 |
| Oct 18, 2023 | 1.6500 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 94,700 |
| Oct 17, 2023 | 1.6900 | 1.7900 | 1.6400 | 1.6700 | 1.6700 | 152,700 |
| Oct 16, 2023 | 1.6500 | 1.7700 | 1.6400 | 1.7300 | 1.7300 | 90,600 |
| Oct 13, 2023 | 1.6500 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 147,300 |
| Oct 12, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 70,300 |
| Oct 11, 2023 | 1.6500 | 1.8050 | 1.6200 | 1.6500 | 1.6500 | 151,500 |
| Oct 10, 2023 | 1.6200 | 1.7900 | 1.6000 | 1.6700 | 1.6700 | 52,100 |
| Oct 9, 2023 | 1.6500 | 1.6900 | 1.5600 | 1.6500 | 1.6500 | 79,300 |
| Oct 6, 2023 | 1.5900 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 63,800 |
| Oct 5, 2023 | 1.6200 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 420,800 |
| Oct 4, 2023 | 1.6200 | 1.7700 | 1.6100 | 1.6500 | 1.6500 | 52,400 |
| Oct 3, 2023 | 1.6010 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 40,700 |
| Oct 2, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 188,000 |
| Sep 29, 2023 | 1.7560 | 1.7940 | 1.6700 | 1.7000 | 1.7000 | 40,300 |
| Sep 28, 2023 | 1.7700 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 91,200 |
| Sep 27, 2023 | 1.6000 | 1.8600 | 1.6000 | 1.7900 | 1.7900 | 1,118,900 |
| Sep 26, 2023 | 1.6000 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 242,700 |
| Sep 25, 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 42,200 |
| Sep 22, 2023 | 1.6600 | 1.6600 | 1.5820 | 1.6300 | 1.6300 | 191,000 |
| Sep 21, 2023 | 1.7400 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 83,100 |
| Sep 20, 2023 | 1.8300 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 49,500 |
| Sep 19, 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 98,600 |
| Sep 18, 2023 | 1.7600 | 1.8780 | 1.7600 | 1.8500 | 1.8500 | 133,900 |
| Sep 15, 2023 | 1.7600 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 363,600 |
| Sep 14, 2023 | 1.7500 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 211,500 |
| Sep 13, 2023 | 1.8900 | 1.9900 | 1.7600 | 1.7600 | 1.7600 | 193,300 |
| Sep 12, 2023 | 1.8400 | 1.9350 | 1.8400 | 1.8900 | 1.8900 | 161,300 |
| Sep 11, 2023 | 1.8000 | 1.9300 | 1.7400 | 1.8300 | 1.8300 | 874,100 |
| Sep 8, 2023 | 1.7700 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 180,700 |
| Sep 7, 2023 | 1.7200 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 56,400 |
| Sep 6, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 276,900 |
| Sep 5, 2023 | 1.8200 | 1.8400 | 1.7300 | 1.8100 | 1.8100 | 293,200 |
| Sep 1, 2023 | 1.8400 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 42,200 |
| Aug 31, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 236,500 |
| Aug 30, 2023 | 1.8700 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 156,000 |
| Aug 29, 2023 | 1.8300 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 110,600 |
| Aug 28, 2023 | 1.8700 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 197,100 |
| Aug 25, 2023 | 1.8000 | 1.8900 | 1.6800 | 1.8600 | 1.8600 | 603,200 |
| Aug 24, 2023 | 1.7300 | 1.8000 | 1.6900 | 1.7800 | 1.7800 | 124,200 |
| Aug 23, 2023 | 1.6700 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 113,300 |
| Aug 22, 2023 | 1.6100 | 1.7100 | 1.5900 | 1.6700 | 1.6700 | 195,900 |
| Aug 21, 2023 | 1.5800 | 1.7100 | 1.5800 | 1.6800 | 1.6800 | 172,500 |
| Aug 18, 2023 | 1.7100 | 1.7370 | 1.5700 | 1.5700 | 1.5700 | 100,500 |
| Aug 17, 2023 | 1.6500 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 162,900 |
| Aug 16, 2023 | 1.6000 | 1.6800 | 1.5700 | 1.6600 | 1.6600 | 101,200 |
| Aug 15, 2023 | 1.5900 | 1.7100 | 1.5800 | 1.6400 | 1.6400 | 271,900 |
| Aug 14, 2023 | 1.5600 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 299,400 |
| Aug 11, 2023 | 1.6000 | 1.6300 | 1.2700 | 1.6000 | 1.6000 | 557,200 |
| Aug 10, 2023 | 1.5800 | 1.6900 | 1.5100 | 1.5500 | 1.5500 | 742,500 |
| Aug 9, 2023 | 1.5400 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 280,100 |
| Aug 8, 2023 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 103,300 |
| Aug 7, 2023 | 1.4500 | 1.5800 | 1.4100 | 1.5000 | 1.5000 | 364,100 |
| Aug 4, 2023 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 284,900 |
| Aug 3, 2023 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 190,300 |
| Aug 2, 2023 | 1.4000 | 1.5550 | 1.3700 | 1.5100 | 1.5100 | 503,300 |
| Aug 1, 2023 | 1.4500 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 231,400 |
| Jul 31, 2023 | 1.4900 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 377,400 |
| Jul 28, 2023 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 185,600 |
| Jul 27, 2023 | 1.4600 | 1.5000 | 1.4310 | 1.4500 | 1.4500 | 192,400 |
| Jul 26, 2023 | 1.3700 | 1.4770 | 1.3610 | 1.4400 | 1.4400 | 150,100 |
| Jul 25, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 136,100 |
| Jul 24, 2023 | 1.4900 | 1.5090 | 1.3500 | 1.4000 | 1.4000 | 203,100 |
| Jul 21, 2023 | 1.4300 | 1.5800 | 1.4200 | 1.4600 | 1.4600 | 327,400 |
| Jul 20, 2023 | 1.3400 | 1.5300 | 1.3400 | 1.4500 | 1.4500 | 194,500 |
| Jul 19, 2023 | 1.3700 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 150,300 |
| Jul 18, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 84,100 |
| Jul 17, 2023 | 1.3700 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 173,000 |
| Jul 14, 2023 | 1.3900 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 262,400 |
| Jul 13, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 194,100 |
| Jul 12, 2023 | 1.2700 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 160,500 |
| Jul 11, 2023 | 1.3100 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 233,200 |
| Jul 10, 2023 | 1.2000 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 509,800 |
| Jul 7, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 121,900 |
| Jul 6, 2023 | 1.2000 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 272,700 |
| Jul 5, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 280,300 |
| Jul 3, 2023 | 1.0500 | 1.2100 | 1.0500 | 1.1800 | 1.1800 | 219,900 |
| Jun 30, 2023 | 1.1300 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 632,600 |
| Jun 29, 2023 | 1.1900 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 265,700 |
| Jun 28, 2023 | 1.2000 | 1.3400 | 1.1600 | 1.1900 | 1.1900 | 2,362,200 |
| Jun 27, 2023 | 1.0700 | 1.2300 | 1.0700 | 1.1200 | 1.1200 | 255,000 |
| Jun 26, 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 347,200 |
| Jun 23, 2023 | 1.0300 | 1.1400 | 0.9800 | 1.0700 | 1.0700 | 6,357,200 |
| Jun 22, 2023 | 1.1900 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 296,800 |
| Jun 21, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 201,700 |
| Jun 20, 2023 | 1.2300 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 325,100 |
| Jun 16, 2023 | 1.3000 | 1.3000 | 1.1950 | 1.2300 | 1.2300 | 380,900 |
| Jun 15, 2023 | 1.2700 | 1.3190 | 1.1700 | 1.2800 | 1.2800 | 553,100 |
| Jun 14, 2023 | 1.2800 | 1.3250 | 1.2300 | 1.2600 | 1.2600 | 213,300 |
| Jun 13, 2023 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 227,900 |
| Jun 12, 2023 | 1.3000 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 180,400 |
| Jun 9, 2023 | 1.3400 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 200,300 |
| Jun 8, 2023 | 1.3900 | 1.4010 | 1.3100 | 1.3500 | 1.3500 | 170,000 |
| Jun 7, 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 229,800 |
| Jun 6, 2023 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 200,600 |
| Jun 5, 2023 | 1.4600 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 200,000 |
| Jun 2, 2023 | 1.5600 | 1.5700 | 1.4800 | 1.4850 | 1.4850 | 169,200 |
| Jun 1, 2023 | 1.8100 | 1.8100 | 1.4700 | 1.5000 | 1.5000 | 686,400 |
| May 31, 2023 | 1.5400 | 1.8100 | 1.5300 | 1.8000 | 1.8000 | 358,700 |
| May 30, 2023 | 1.4500 | 1.5400 | 1.3500 | 1.5300 | 1.5300 | 162,100 |
| May 26, 2023 | 1.4600 | 1.4900 | 1.3900 | 1.4350 | 1.4350 | 135,100 |
| May 25, 2023 | 1.6100 | 1.6140 | 1.4600 | 1.4700 | 1.4700 | 103,500 |
| May 24, 2023 | 1.7500 | 1.8800 | 1.6300 | 1.6500 | 1.6500 | 338,400 |
| May 23, 2023 | 1.4100 | 1.7200 | 1.4000 | 1.7000 | 1.7000 | 452,200 |
| May 22, 2023 | 1.2300 | 1.4400 | 1.2100 | 1.4200 | 1.4200 | 262,400 |
| May 19, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 172,200 |
| May 18, 2023 | 1.5400 | 1.5400 | 1.2400 | 1.2500 | 1.2500 | 387,900 |
| May 17, 2023 | 1.5100 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 333,700 |
| May 16, 2023 | 1.4900 | 1.5360 | 1.4300 | 1.5000 | 1.5000 | 253,900 |
| May 15, 2023 | 1.4500 | 1.5500 | 1.3850 | 1.5300 | 1.5300 | 226,700 |
| May 12, 2023 | 1.4300 | 1.4700 | 1.3000 | 1.4400 | 1.4400 | 282,700 |
| May 11, 2023 | 1.3800 | 1.4600 | 1.3000 | 1.4300 | 1.4300 | 478,400 |
| May 10, 2023 | 1.2000 | 1.5000 | 1.1320 | 1.4200 | 1.4200 | 500,500 |
| May 9, 2023 | 1.1500 | 1.2100 | 1.0800 | 1.1900 | 1.1900 | 157,300 |
| May 8, 2023 | 1.2900 | 1.2900 | 1.1500 | 1.1700 | 1.1700 | 190,700 |
| May 5, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 124,400 |
| May 4, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 204,300 |
| May 3, 2023 | 1.1500 | 1.2050 | 1.1200 | 1.1700 | 1.1700 | 163,900 |
| May 2, 2023 | 1.2400 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 127,700 |
| May 1, 2023 | 1.2000 | 1.2700 | 1.1100 | 1.2400 | 1.2400 | 335,100 |
| Apr 28, 2023 | 1.1000 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 141,600 |
| Apr 27, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 83,900 |
Related Tickers
LCTX Lineage Cell Therapeutics, Inc.
1.1400
+2.70%
IMNN Imunon, Inc.
1.4400
0.00%
TRML Tourmaline Bio, Inc.
15.68
-2.00%
HOTH Hoth Therapeutics, Inc.
1.1600
0.00%
RLYB Rallybio Corporation
1.7000
+3.03%
GTHX G1 Therapeutics, Inc.
3.9900
+3.37%
BTAI BioXcel Therapeutics, Inc.
2.6300
+0.77%
TCRX TScan Therapeutics, Inc.
7.32
+0.41%
ETNB 89bio, Inc.
8.26
+0.12%
FBLG FibroBiologics, Inc.
10.11
-13.44%