Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invivyd, Inc. - Common Stock (NQ: IVVD )

2.260 -0.160 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.490 1.540 1.430 1.480 377,410 +0.04(+2.78%)
Jul 28, 2023 1.440 1.500 1.400 1.440 187,588 -0.01(-0.69%)
Jul 27, 2023 1.460 1.500 1.431 1.450 192,383 +0.01(+0.69%)
Jul 26, 2023 1.370 1.477 1.361 1.440 149,794 +0.05(+3.60%)
Jul 25, 2023 1.400 1.450 1.380 1.390 136,090 -0.01(-0.71%)
Jul 24, 2023 1.490 1.509 1.350 1.400 203,142 -0.06(-4.11%)
Jul 21, 2023 1.430 1.580 1.420 1.460 327,411 +0.01(+0.69%)
Jul 20, 2023 1.340 1.530 1.340 1.450 194,520 +0.10(+7.41%)
Jul 19, 2023 1.370 1.440 1.330 1.350 150,263 -0.02(-1.46%)
Jul 18, 2023 1.410 1.420 1.350 1.370 84,115 -0.02(-1.44%)
Jul 17, 2023 1.370 1.490 1.370 1.390 172,964 +0.00(+0.00%)
Jul 14, 2023 1.390 1.500 1.390 1.390 262,449 +0.01(+0.72%)
Jul 13, 2023 1.350 1.410 1.350 1.380 194,052 +0.04(+2.99%)
Jul 12, 2023 1.270 1.370 1.250 1.340 160,463 +0.08(+6.35%)
Jul 11, 2023 1.310 1.360 1.260 1.260 233,220 -0.03(-2.33%)
Jul 10, 2023 1.200 1.320 1.190 1.290 509,890 +0.09(+7.50%)
Jul 07, 2023 1.170 1.250 1.170 1.200 122,113 +0.08(+7.14%)
Jul 06, 2023 1.200 1.220 1.120 1.120 272,667 -0.12(-9.68%)
Jul 05, 2023 1.210 1.280 1.190 1.240 280,285 +0.06(+5.08%)
Jul 03, 2023 1.050 1.210 1.050 1.180 219,929 +0.13(+12.38%)
Jun 30, 2023 1.130 1.170 1.050 1.050 632,850 -0.08(-7.08%)
Jun 29, 2023 1.190 1.230 1.120 1.130 265,666 -0.06(-5.04%)
Jun 28, 2023 1.200 1.340 1.160 1.190 2,362,231 +0.07(+6.25%)
Jun 27, 2023 1.070 1.230 1.070 1.120 255,051 +0.07(+6.67%)
Jun 26, 2023 1.070 1.110 1.040 1.050 347,258 -0.02(-1.87%)
Jun 23, 2023 1.030 1.140 0.9802 1.070 6,357,256 +0.01(+0.94%)
Jun 22, 2023 1.190 1.190 1.050 1.060 296,792 -0.07(-6.19%)
Jun 21, 2023 1.200 1.200 1.120 1.130 201,775 -0.05(-4.24%)
Jun 20, 2023 1.230 1.230 1.110 1.180 325,120 -0.05(-4.07%)
Jun 16, 2023 1.300 1.300 1.195 1.230 380,933 -0.05(-3.91%)
Jun 15, 2023 1.270 1.319 1.170 1.280 553,120 +0.02(+1.59%)
Jun 14, 2023 1.280 1.325 1.230 1.260 213,272 -0.04(-3.08%)
Jun 13, 2023 1.310 1.320 1.280 1.300 227,949 +0.00(+0.00%)
Jun 12, 2023 1.300 1.320 1.260 1.300 180,392 +0.00(+0.00%)
Jun 09, 2023 1.340 1.350 1.270 1.300 200,321 -0.05(-3.70%)
Jun 08, 2023 1.390 1.401 1.310 1.350 169,981 -0.03(-2.17%)
Jun 07, 2023 1.390 1.430 1.360 1.380 229,775 -0.03(-2.13%)
Jun 06, 2023 1.440 1.450 1.370 1.410 200,626 -0.02(-1.40%)
Jun 05, 2023 1.460 1.530 1.410 1.430 200,012 -0.06(-3.70%)
Jun 02, 2023 1.560 1.570 1.480 1.485 169,209 -0.01(-1.00%)
Jun 01, 2023 1.810 1.810 1.470 1.500 686,232 -0.30(-16.67%)
May 31, 2023 1.540 1.810 1.530 1.800 358,716 +0.27(+17.65%)
May 30, 2023 1.450 1.540 1.350 1.530 162,046 +0.09(+6.62%)
May 26, 2023 1.460 1.490 1.390 1.435 135,591 -0.03(-2.38%)
May 25, 2023 1.610 1.614 1.460 1.470 103,458 -0.18(-10.91%)
May 24, 2023 1.750 1.880 1.630 1.650 338,569 -0.05(-2.94%)
May 23, 2023 1.410 1.720 1.400 1.700 452,285 +0.28(+19.72%)
May 22, 2023 1.230 1.440 1.210 1.420 262,373 +0.18(+14.52%)
May 19, 2023 1.290 1.290 1.230 1.240 172,207 -0.01(-0.80%)
May 18, 2023 1.540 1.540 1.240 1.250 387,870 -0.27(-17.76%)
May 17, 2023 1.510 1.520 1.400 1.520 333,745 +0.02(+1.33%)
May 16, 2023 1.490 1.536 1.430 1.500 253,866 -0.03(-1.96%)
May 15, 2023 1.450 1.550 1.385 1.530 223,678 +0.09(+6.25%)
May 12, 2023 1.430 1.470 1.300 1.440 282,703 +0.01(+0.70%)
May 11, 2023 1.380 1.460 1.300 1.430 478,400 +0.01(+0.70%)
May 10, 2023 1.200 1.500 1.131 1.420 500,475 +0.23(+19.33%)
May 09, 2023 1.150 1.210 1.080 1.190 157,692 +0.02(+1.71%)
May 08, 2023 1.290 1.290 1.150 1.170 190,725 -0.02(-1.68%)
May 05, 2023 1.220 1.230 1.160 1.190 124,427 +0.01(+0.85%)
May 04, 2023 1.210 1.210 1.140 1.180 204,336 +0.01(+0.85%)
May 03, 2023 1.150 1.205 1.120 1.170 163,924 +0.02(+1.74%)
May 02, 2023 1.240 1.250 1.140 1.150 127,674 -0.09(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.