Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,092.25 +12.25 (+0.30%) Dow Futures
33,109.00 +65.00 (+0.20%) Nasdaq Futures
13,132.00 +50.00 (+0.38%) Russell 2000 Futures
1,785.70 +5.60 (+0.31%) Crude Oil
74.41 +0.04 (+0.05%) Gold
1,996.00 -1.70 (-0.09%)
Invivyd, Inc. (IVVD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 1.2800 | 1.3100 | 1.1600 | 1.1850 | 1.1850 | 143,381 |
| Mar 29, 2023 | 1.3600 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 98,000 |
| Mar 28, 2023 | 1.3800 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 184,100 |
| Mar 27, 2023 | 1.2800 | 1.4400 | 1.2300 | 1.3950 | 1.3950 | 219,400 |
| Mar 24, 2023 | 1.3800 | 1.4800 | 1.0300 | 1.3100 | 1.3100 | 437,900 |
| Mar 23, 2023 | 1.4500 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 401,700 |
| Mar 22, 2023 | 1.5500 | 1.5800 | 1.3850 | 1.4200 | 1.4200 | 418,800 |
| Mar 21, 2023 | 1.5200 | 1.6100 | 1.4600 | 1.5700 | 1.5700 | 141,300 |
| Mar 20, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 166,600 |
| Mar 17, 2023 | 1.6000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 585,700 |
| Mar 16, 2023 | 1.5900 | 1.6400 | 1.5400 | 1.6100 | 1.6100 | 142,200 |
| Mar 15, 2023 | 1.6200 | 1.6400 | 1.5820 | 1.6100 | 1.6100 | 109,400 |
| Mar 14, 2023 | 1.7500 | 1.7500 | 1.5900 | 1.6200 | 1.6200 | 284,300 |
| Mar 13, 2023 | 1.7100 | 1.7900 | 1.6600 | 1.7000 | 1.7000 | 94,600 |
| Mar 10, 2023 | 1.7700 | 1.8400 | 1.6300 | 1.7700 | 1.7700 | 485,200 |
| Mar 09, 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 218,000 |
| Mar 08, 2023 | 1.8500 | 1.9450 | 1.7000 | 1.7300 | 1.7300 | 247,900 |
| Mar 07, 2023 | 1.8000 | 1.9300 | 1.7500 | 1.8300 | 1.8300 | 106,700 |
| Mar 06, 2023 | 1.7400 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 90,600 |
| Mar 03, 2023 | 1.7700 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 79,500 |
| Mar 02, 2023 | 1.7100 | 1.7800 | 1.6900 | 1.7600 | 1.7600 | 149,700 |
| Mar 01, 2023 | 1.7400 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 99,100 |
| Feb 28, 2023 | 1.7500 | 1.8600 | 1.7300 | 1.7400 | 1.7400 | 99,300 |
| Feb 27, 2023 | 1.7200 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 81,300 |
| Feb 24, 2023 | 1.7700 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 381,400 |
| Feb 23, 2023 | 1.8900 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 173,100 |
| Feb 22, 2023 | 1.9000 | 1.9600 | 1.8300 | 1.8600 | 1.8600 | 92,100 |
| Feb 21, 2023 | 1.9500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 349,500 |
| Feb 17, 2023 | 1.9800 | 1.9900 | 1.8820 | 1.9500 | 1.9500 | 134,400 |
| Feb 16, 2023 | 1.9400 | 2.0300 | 1.8900 | 1.9800 | 1.9800 | 264,600 |
| Feb 15, 2023 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 281,200 |
| Feb 14, 2023 | 1.8700 | 1.9400 | 1.8220 | 1.9100 | 1.9100 | 117,300 |
| Feb 13, 2023 | 1.8200 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 139,100 |
| Feb 10, 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7900 | 1.7900 | 279,500 |
| Feb 09, 2023 | 1.9000 | 1.9210 | 1.8010 | 1.8900 | 1.8900 | 83,800 |
| Feb 08, 2023 | 2.0000 | 2.0300 | 1.8300 | 1.8800 | 1.8800 | 182,600 |
| Feb 07, 2023 | 1.9800 | 2.0650 | 1.9400 | 2.0400 | 2.0400 | 287,800 |
| Feb 06, 2023 | 2.1500 | 2.1500 | 1.9100 | 2.0200 | 2.0200 | 212,700 |
| Feb 03, 2023 | 2.2300 | 2.3500 | 2.0700 | 2.1000 | 2.1000 | 560,100 |
| Feb 02, 2023 | 2.2800 | 2.3600 | 2.2100 | 2.2800 | 2.2800 | 258,600 |
| Feb 01, 2023 | 2.2500 | 2.3300 | 2.1700 | 2.2600 | 2.2600 | 168,700 |
| Jan 31, 2023 | 2.2400 | 2.3100 | 2.1800 | 2.2800 | 2.2800 | 216,100 |
| Jan 30, 2023 | 2.4300 | 2.4300 | 2.2080 | 2.2700 | 2.2700 | 146,800 |
| Jan 27, 2023 | 2.3500 | 2.6800 | 2.3500 | 2.4800 | 2.4800 | 328,700 |
| Jan 26, 2023 | 2.4000 | 2.4900 | 2.2200 | 2.3900 | 2.3900 | 175,000 |
| Jan 25, 2023 | 2.0700 | 2.4300 | 2.0700 | 2.4200 | 2.4200 | 275,700 |
| Jan 24, 2023 | 2.0200 | 2.2600 | 1.9300 | 2.2000 | 2.2000 | 289,300 |
| Jan 23, 2023 | 1.8400 | 2.1100 | 1.8000 | 2.0400 | 2.0400 | 335,400 |
| Jan 20, 2023 | 1.9300 | 1.9300 | 1.7100 | 1.8100 | 1.8100 | 592,900 |
| Jan 19, 2023 | 1.9300 | 2.0700 | 1.8700 | 1.8900 | 1.8900 | 333,800 |
| Jan 18, 2023 | 2.1000 | 2.1990 | 1.9050 | 1.9300 | 1.9300 | 194,300 |
| Jan 17, 2023 | 2.2700 | 2.3300 | 2.0600 | 2.1100 | 2.1100 | 235,000 |
| Jan 13, 2023 | 2.2400 | 2.3400 | 2.1520 | 2.2200 | 2.2200 | 187,300 |
| Jan 12, 2023 | 2.0800 | 2.2800 | 2.0800 | 2.2700 | 2.2700 | 241,500 |
| Jan 11, 2023 | 1.9200 | 2.2750 | 1.9200 | 2.1000 | 2.1000 | 283,000 |
| Jan 10, 2023 | 1.8100 | 1.9700 | 1.7850 | 1.9700 | 1.9700 | 284,200 |
| Jan 09, 2023 | 1.6900 | 1.8500 | 1.6600 | 1.7900 | 1.7900 | 230,600 |
| Jan 06, 2023 | 1.5700 | 1.7300 | 1.5200 | 1.6600 | 1.6600 | 134,500 |
| Jan 05, 2023 | 1.6100 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 114,100 |
| Jan 04, 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 90,800 |
| Jan 03, 2023 | 1.5200 | 1.5850 | 1.4790 | 1.5500 | 1.5500 | 138,700 |
| Dec 30, 2022 | 1.4800 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 384,500 |
| Dec 29, 2022 | 1.4900 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 436,000 |
| Dec 28, 2022 | 1.5100 | 1.5700 | 1.4300 | 1.4600 | 1.4600 | 285,700 |
| Dec 27, 2022 | 1.6900 | 1.7600 | 1.4900 | 1.5100 | 1.5100 | 386,400 |
| Dec 23, 2022 | 1.6500 | 1.7900 | 1.6500 | 1.7000 | 1.7000 | 195,400 |
| Dec 22, 2022 | 1.6300 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 149,700 |
| Dec 21, 2022 | 1.6100 | 1.7800 | 1.6100 | 1.6600 | 1.6600 | 166,700 |
| Dec 20, 2022 | 1.6600 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 535,300 |
| Dec 19, 2022 | 1.6600 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 524,200 |
| Dec 16, 2022 | 1.6600 | 1.6950 | 1.5300 | 1.6200 | 1.6200 | 1,148,000 |
| Dec 15, 2022 | 1.7600 | 1.7700 | 1.6050 | 1.6100 | 1.6100 | 621,900 |
| Dec 14, 2022 | 1.7900 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 610,900 |
| Dec 13, 2022 | 1.8100 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 278,000 |
| Dec 12, 2022 | 1.9800 | 1.9900 | 1.6850 | 1.7300 | 1.7300 | 304,400 |
| Dec 09, 2022 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 163,100 |
| Dec 08, 2022 | 2.1000 | 2.1400 | 1.9900 | 2.0900 | 2.0900 | 135,700 |
| Dec 07, 2022 | 1.9200 | 2.0900 | 1.9200 | 2.0650 | 2.0650 | 152,100 |
| Dec 06, 2022 | 2.1400 | 2.1400 | 1.9150 | 1.9500 | 1.9500 | 212,800 |
| Dec 05, 2022 | 2.2500 | 2.2900 | 2.1200 | 2.1300 | 2.1300 | 215,500 |
| Dec 02, 2022 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 261,100 |
| Dec 01, 2022 | 2.2700 | 2.4290 | 2.1800 | 2.2100 | 2.2100 | 357,600 |
| Nov 30, 2022 | 2.2100 | 2.2700 | 2.1000 | 2.2600 | 2.2600 | 402,200 |
| Nov 29, 2022 | 2.1200 | 2.2300 | 2.0800 | 2.1900 | 2.1900 | 147,000 |
| Nov 28, 2022 | 2.1400 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 276,100 |
| Nov 25, 2022 | 2.2200 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 183,900 |
| Nov 23, 2022 | 2.2500 | 2.3000 | 2.1900 | 2.2600 | 2.2600 | 279,500 |
| Nov 22, 2022 | 2.2700 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 425,400 |
| Nov 21, 2022 | 2.8500 | 2.8500 | 2.2280 | 2.2600 | 2.2600 | 1,206,600 |
| Nov 18, 2022 | 3.4500 | 3.4500 | 2.7400 | 2.7500 | 2.7500 | 364,500 |
| Nov 17, 2022 | 3.3300 | 3.3700 | 3.2300 | 3.3400 | 3.3400 | 189,100 |
| Nov 16, 2022 | 3.5000 | 3.5500 | 3.3000 | 3.3300 | 3.3300 | 291,800 |
| Nov 15, 2022 | 3.5700 | 3.5900 | 3.4500 | 3.5200 | 3.5200 | 283,500 |
| Nov 14, 2022 | 3.5500 | 3.5800 | 3.4600 | 3.4800 | 3.4800 | 269,400 |
| Nov 11, 2022 | 3.5100 | 3.7900 | 3.4300 | 3.6000 | 3.6000 | 447,500 |
| Nov 10, 2022 | 3.3300 | 3.6200 | 3.3300 | 3.5600 | 3.5600 | 249,300 |
| Nov 09, 2022 | 3.6300 | 3.6300 | 3.2900 | 3.3100 | 3.3100 | 551,400 |
| Nov 08, 2022 | 3.6200 | 3.7500 | 3.5700 | 3.6400 | 3.6400 | 257,900 |
| Nov 07, 2022 | 3.5000 | 3.6400 | 3.4500 | 3.6000 | 3.6000 | 170,000 |
| Nov 04, 2022 | 3.6200 | 3.6490 | 3.5000 | 3.5400 | 3.5400 | 179,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
