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 (%)
May 10, 2024 2.400 2.480 2.170 2.260 443,681 -0.16(-6.61%)
May 09, 2024 2.500 2.530 2.400 2.420 233,514 -0.11(-4.35%)
May 08, 2024 2.460 2.570 2.400 2.530 342,625 +0.02(+0.80%)
May 07, 2024 2.370 2.510 2.320 2.510 624,793 +0.15(+6.36%)
May 06, 2024 2.400 2.430 2.340 2.360 178,837 -0.06(-2.48%)
May 03, 2024 2.390 2.540 2.390 2.420 345,458 +0.05(+2.11%)
May 02, 2024 2.470 2.470 2.310 2.370 765,863 -0.05(-2.07%)
May 01, 2024 2.200 2.480 2.200 2.420 525,340 +0.20(+9.01%)
Apr 30, 2024 2.220 2.275 2.070 2.220 997,673 +0.14(+6.73%)
Apr 29, 2024 2.150 2.209 2.060 2.080 459,640 -0.07(-3.26%)
Apr 26, 2024 2.060 2.230 2.060 2.150 323,800 +0.08(+3.86%)
Apr 25, 2024 2.090 2.100 2.000 2.070 807,354 -0.06(-2.82%)
Apr 24, 2024 2.340 2.340 2.120 2.130 392,923 -0.14(-6.17%)
Apr 23, 2024 2.240 2.380 2.240 2.270 830,160 +0.08(+3.65%)
Apr 22, 2024 2.320 2.350 2.160 2.190 1,408,627 -0.11(-4.78%)
Apr 19, 2024 2.360 2.450 2.260 2.300 1,059,102 -0.05(-2.13%)
Apr 18, 2024 2.440 2.470 2.330 2.350 475,109 -0.13(-5.24%)
Apr 17, 2024 2.750 2.750 2.470 2.480 1,000,769 -0.22(-8.15%)
Apr 16, 2024 2.750 2.810 2.600 2.700 930,603 -0.11(-3.91%)
Apr 15, 2024 2.960 3.010 2.750 2.810 487,164 -0.14(-4.75%)
Apr 12, 2024 2.980 3.120 2.870 2.950 921,593 -0.10(-3.44%)
Apr 11, 2024 3.030 3.139 2.990 3.055 1,004,816 +0.05(+1.50%)
Apr 10, 2024 3.030 3.080 2.940 3.010 1,231,788 -0.01(-0.33%)
Apr 09, 2024 3.090 3.147 2.910 3.020 2,006,903 -0.04(-1.31%)
Apr 08, 2024 3.320 3.349 3.020 3.060 1,253,784 -0.24(-7.27%)
Apr 05, 2024 3.770 3.930 3.280 3.300 997,183 -0.28(-7.82%)
Apr 04, 2024 3.980 3.980 3.530 3.580 589,808 -0.35(-8.91%)
Apr 03, 2024 3.820 4.030 3.820 3.930 347,935 +0.12(+3.15%)
Apr 02, 2024 4.200 4.240 3.740 3.810 714,738 -0.44(-10.35%)
Apr 01, 2024 4.700 4.740 4.230 4.250 852,218 -0.19(-4.28%)
Mar 28, 2024 3.960 4.450 4.435 4.440 1,499,580 +0.44(+11.00%)
Mar 27, 2024 3.750 4.070 3.660 4.000 1,281,657 +0.34(+9.29%)
Mar 26, 2024 3.870 4.060 3.630 3.660 3,004,452 +0.43(+13.31%)
Mar 25, 2024 4.020 4.266 3.180 3.230 2,232,375 -1.13(-25.92%)
Mar 22, 2024 3.070 4.400 3.010 4.360 3,692,215 +1.27(+41.10%)
Mar 21, 2024 3.020 3.200 3.010 3.090 590,157 -0.09(-2.83%)
Mar 20, 2024 3.390 3.390 3.160 3.180 454,647 -0.13(-3.93%)
Mar 19, 2024 3.340 3.450 3.300 3.310 356,343 -0.01(-0.30%)
Mar 18, 2024 3.470 3.520 3.320 3.320 235,165 -0.28(-7.78%)
Mar 15, 2024 3.640 3.705 3.530 3.600 337,934 -0.05(-1.37%)
Mar 14, 2024 3.680 3.715 3.606 3.650 147,408 -0.04(-1.08%)
Mar 13, 2024 3.620 3.785 3.620 3.690 181,325 +0.07(+1.93%)
Mar 12, 2024 3.730 3.760 3.620 3.620 269,113 -0.10(-2.69%)
Mar 11, 2024 3.760 3.875 3.620 3.720 200,363 +0.03(+0.81%)
Mar 08, 2024 3.820 3.921 3.660 3.690 184,139 -0.12(-3.15%)
Mar 07, 2024 3.820 3.900 3.730 3.810 223,093 -0.01(-0.26%)
Mar 06, 2024 3.760 3.830 3.640 3.820 161,177 +0.03(+0.79%)
Mar 05, 2024 3.920 4.020 3.760 3.790 332,696 -0.18(-4.53%)
Mar 04, 2024 4.070 4.070 3.855 3.970 200,618 -0.10(-2.46%)
Mar 01, 2024 3.910 4.070 3.910 4.070 326,787 +0.14(+3.56%)
Feb 29, 2024 4.200 4.260 3.900 3.930 270,216 -0.24(-5.76%)
Feb 28, 2024 4.300 4.347 4.120 4.170 204,025 -0.11(-2.57%)
Feb 27, 2024 4.350 4.403 4.220 4.280 183,857 -0.06(-1.38%)
Feb 26, 2024 4.320 4.590 4.320 4.340 236,799 +0.02(+0.46%)
Feb 23, 2024 4.070 4.380 4.025 4.320 263,641 +0.28(+6.93%)
Feb 22, 2024 4.000 4.140 3.890 4.040 591,835 +0.05(+1.25%)
Feb 21, 2024 4.090 4.090 3.940 3.990 238,748 -0.11(-2.68%)
Feb 20, 2024 4.000 4.285 3.920 4.100 545,733 -0.10(-2.38%)
Feb 16, 2024 4.070 4.360 4.040 4.200 341,015 +0.09(+2.19%)
Feb 15, 2024 3.990 4.190 3.990 4.110 943,392 +0.11(+2.75%)
Feb 14, 2024 4.030 4.220 3.990 4.000 497,307 +0.00(+0.00%)
Feb 13, 2024 4.160 4.160 3.840 4.000 735,458 -0.17(-4.08%)
Feb 12, 2024 3.840 4.590 3.311 4.170 2,108,947 -0.81(-16.27%)
Feb 09, 2024 5.040 5.100 4.920 4.980 362,902 -0.06(-1.19%)
Feb 08, 2024 4.730 5.100 4.695 5.040 642,413 +0.32(+6.78%)
Feb 07, 2024 4.880 5.070 4.700 4.720 430,914 -0.16(-3.28%)
Feb 06, 2024 4.850 5.005 4.730 4.880 295,282 -0.03(-0.61%)
Feb 05, 2024 4.750 5.040 4.720 4.910 400,617 +0.21(+4.47%)
Feb 02, 2024 4.710 4.800 4.650 4.700 9,505,692 -0.10(-2.08%)
Feb 01, 2024 4.860 4.985 4.570 4.800 1,180,537 +0.03(+0.63%)
Jan 31, 2024 4.920 5.195 4.770 4.770 672,879 -0.17(-3.44%)
Jan 30, 2024 5.070 5.160 4.900 4.940 374,932 -0.08(-1.59%)
Jan 29, 2024 4.500 5.060 4.307 5.020 544,061 +0.51(+11.31%)
Jan 26, 2024 4.430 4.600 4.355 4.510 158,717 +0.08(+1.81%)
Jan 25, 2024 4.410 4.612 4.380 4.430 238,603 +0.00(+0.00%)
Jan 24, 2024 4.460 4.550 4.380 4.430 193,634 -0.03(-0.67%)
Jan 23, 2024 4.480 4.650 4.400 4.460 2,086,434 -0.04(-0.89%)
Jan 22, 2024 4.700 4.830 4.250 4.500 1,041,690 -0.20(-4.26%)
Jan 19, 2024 4.500 4.880 4.410 4.700 505,241 +0.26(+5.86%)
Jan 18, 2024 4.510 4.560 4.160 4.440 561,579 +0.32(+7.77%)
Jan 17, 2024 3.990 4.320 3.970 4.120 1,136,509 +0.02(+0.49%)
Jan 16, 2024 4.200 4.750 3.770 4.100 1,032,663 -0.14(-3.30%)
Jan 12, 2024 4.140 4.320 4.060 4.240 387,236 +0.10(+2.42%)
Jan 11, 2024 4.250 4.250 3.950 4.140 402,623 -0.09(-2.13%)
Jan 10, 2024 4.300 4.330 4.110 4.230 396,670 -0.11(-2.53%)
Jan 09, 2024 4.020 4.360 3.940 4.340 720,371 +0.32(+7.96%)
Jan 08, 2024 3.740 4.180 3.670 4.020 741,894 +0.25(+6.63%)
Jan 05, 2024 3.780 3.960 3.677 3.770 533,616 +0.02(+0.53%)
Jan 04, 2024 3.760 3.880 3.600 3.750 465,760 -0.01(-0.27%)
Jan 03, 2024 3.780 3.910 3.650 3.760 506,995 +0.11(+3.01%)
Jan 02, 2024 3.930 3.960 3.640 3.650 251,262 -0.29(-7.36%)
Dec 29, 2023 3.940 3.990 3.820 3.940 299,507 +0.02(+0.51%)
Dec 28, 2023 3.990 4.130 3.810 3.920 456,779 -0.13(-3.21%)
Dec 27, 2023 3.620 4.120 3.550 4.050 570,341 +0.40(+10.96%)
Dec 26, 2023 3.720 3.953 3.560 3.650 376,927 -0.23(-5.93%)
Dec 22, 2023 3.670 4.130 3.670 3.880 495,164 +0.13(+3.47%)
Dec 21, 2023 3.330 3.960 3.270 3.750 1,142,656 +0.35(+10.13%)
Dec 20, 2023 3.330 3.530 3.131 3.405 1,025,387 +0.08(+2.56%)
Dec 19, 2023 2.960 3.360 2.890 3.320 3,979,987 -0.27(-7.52%)
Dec 18, 2023 2.020 4.710 2.020 3.590 69,138,752 +1.96(+120.25%)
Dec 15, 2023 1.700 1.739 1.620 1.630 589,061 -0.09(-5.23%)
Dec 14, 2023 1.680 1.780 1.680 1.720 118,579 +0.05(+2.99%)
Dec 13, 2023 1.620 1.710 1.610 1.670 76,050 +0.04(+2.45%)
Dec 12, 2023 1.700 1.710 1.600 1.630 56,128 -0.03(-1.81%)
Dec 11, 2023 1.700 1.748 1.600 1.660 67,775 -0.04(-2.35%)
Dec 08, 2023 1.660 1.750 1.645 1.700 55,188 +0.01(+0.59%)
Dec 07, 2023 1.690 1.730 1.650 1.690 42,564 +0.00(+0.00%)
Dec 06, 2023 1.690 1.785 1.648 1.690 87,422 -0.03(-1.74%)
Dec 05, 2023 1.690 1.790 1.610 1.720 115,155 -0.02(-1.15%)
Dec 04, 2023 1.510 1.740 1.510 1.740 168,335 +0.20(+12.99%)
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.