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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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%)
May 01, 2023 1.200 1.270 1.110 1.240 335,061 +0.14(+12.73%)
Apr 28, 2023 1.100 1.180 1.070 1.100 141,610 -0.03(-2.65%)
Apr 27, 2023 1.100 1.150 1.050 1.130 83,875 +0.04(+3.67%)
Apr 26, 2023 1.110 1.120 1.030 1.090 125,738 -0.02(-1.80%)
Apr 25, 2023 1.110 1.130 1.081 1.110 110,021 +0.03(+2.78%)
Apr 24, 2023 1.150 1.176 1.070 1.080 105,984 -0.07(-6.09%)
Apr 21, 2023 1.160 1.200 1.140 1.150 126,993 -0.04(-3.36%)
Apr 20, 2023 1.320 1.350 1.180 1.190 97,925 -0.17(-12.50%)
Apr 19, 2023 1.200 1.570 1.150 1.360 649,708 +0.17(+14.29%)
Apr 18, 2023 1.140 1.190 1.140 1.190 36,796 +0.04(+3.48%)
Apr 17, 2023 1.150 1.155 1.050 1.150 90,670 -0.02(-1.71%)
Apr 14, 2023 1.170 1.210 1.080 1.170 231,074 -0.01(-0.85%)
Apr 13, 2023 1.180 1.260 1.170 1.180 110,381 +0.00(+0.00%)
Apr 12, 2023 1.210 1.260 1.180 1.180 97,175 -0.03(-2.07%)
Apr 11, 2023 1.200 1.300 1.190 1.205 130,546 +0.01(+0.42%)
Apr 10, 2023 1.220 1.305 1.160 1.200 182,189 -0.05(-4.00%)
Apr 06, 2023 1.170 1.260 1.170 1.250 93,547 +0.06(+5.04%)
Apr 05, 2023 1.170 1.220 1.150 1.190 118,446 +0.02(+1.71%)
Apr 04, 2023 1.130 1.208 1.130 1.170 152,881 +0.03(+2.63%)
Apr 03, 2023 1.200 1.250 1.080 1.140 247,282 -0.06(-5.00%)
Mar 31, 2023 1.180 1.240 1.140 1.200 487,597 +0.01(+1.27%)
Mar 30, 2023 1.280 1.330 1.160 1.185 143,131 -0.10(-8.14%)
Mar 29, 2023 1.360 1.390 1.280 1.290 98,046 -0.06(-4.44%)
Mar 28, 2023 1.380 1.420 1.350 1.350 184,106 -0.04(-3.23%)
Mar 27, 2023 1.280 1.440 1.230 1.395 219,434 +0.08(+6.49%)
Mar 24, 2023 1.380 1.480 1.030 1.310 437,943 -0.12(-8.39%)
Mar 23, 2023 1.450 1.470 1.380 1.430 401,688 +0.01(+0.70%)
Mar 22, 2023 1.550 1.580 1.385 1.420 418,928 -0.15(-9.55%)
Mar 21, 2023 1.520 1.610 1.460 1.570 141,328 +0.03(+1.95%)
Mar 20, 2023 1.500 1.560 1.480 1.540 166,624 +0.03(+1.99%)
Mar 17, 2023 1.600 1.630 1.450 1.510 585,688 -0.10(-6.21%)
Mar 16, 2023 1.590 1.640 1.540 1.610 144,404 +0.00(+0.00%)
Mar 15, 2023 1.620 1.640 1.582 1.610 109,392 -0.01(-0.62%)
Mar 14, 2023 1.750 1.750 1.590 1.620 284,340 -0.08(-4.71%)
Mar 13, 2023 1.710 1.790 1.660 1.700 94,626 -0.07(-3.95%)
Mar 10, 2023 1.770 1.840 1.630 1.770 485,192 +0.05(+2.91%)
Mar 09, 2023 1.730 1.780 1.700 1.720 218,046 -0.01(-0.58%)
Mar 08, 2023 1.850 1.945 1.700 1.730 247,877 -0.10(-5.46%)
Mar 07, 2023 1.800 1.930 1.750 1.830 106,681 +0.00(+0.00%)
Mar 06, 2023 1.740 1.830 1.710 1.830 90,557 +0.08(+4.57%)
Mar 03, 2023 1.770 1.780 1.700 1.750 79,485 -0.01(-0.57%)
Mar 02, 2023 1.710 1.780 1.690 1.760 149,672 +0.03(+1.73%)
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.