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 )

1.010 +0.130 (+14.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9000 1.010 0.8800 1.010 359,448 +0.13(+15.02%)
Aug 22, 2024 0.8723 0.9147 0.8500 0.8781 780,193 +0.00(+0.01%)
Aug 21, 2024 0.9600 0.9763 0.8500 0.8780 330,821 +0.02(+1.75%)
Aug 20, 2024 0.9380 0.9690 0.8368 0.8629 478,750 -0.05(-5.52%)
Aug 19, 2024 0.9706 0.9763 0.8925 0.9133 364,732 -0.06(-6.45%)
Aug 16, 2024 1.040 1.060 0.9600 0.9763 224,751 -0.06(-6.13%)
Aug 15, 2024 0.9800 1.060 0.9800 1.040 306,788 +0.06(+6.12%)
Aug 14, 2024 1.080 1.160 0.9600 0.9800 512,527 -0.08(-7.55%)
Aug 13, 2024 0.9600 1.070 0.9600 1.060 253,950 +0.10(+9.84%)
Aug 12, 2024 1.060 1.080 0.9610 0.9650 291,113 -0.07(-6.31%)
Aug 09, 2024 1.050 1.108 1.010 1.030 230,059 -0.02(-1.90%)
Aug 08, 2024 1.030 1.070 1.010 1.050 353,329 +0.05(+5.00%)
Aug 07, 2024 1.070 1.080 1.000 1.000 203,906 -0.08(-7.41%)
Aug 06, 2024 1.060 1.100 1.000 1.080 277,251 +0.03(+2.86%)
Aug 05, 2024 1.070 1.097 1.002 1.050 430,315 -0.09(-7.89%)
Aug 02, 2024 1.150 1.180 1.100 1.140 296,070 -0.06(-4.60%)
Aug 01, 2024 1.250 1.250 1.120 1.195 371,817 -0.05(-4.40%)
Jul 31, 2024 1.200 1.270 1.160 1.250 269,462 +0.06(+5.04%)
Jul 30, 2024 1.200 1.240 1.150 1.190 348,188 -0.03(-2.46%)
Jul 29, 2024 1.310 1.341 1.200 1.220 293,333 -0.10(-7.58%)
Jul 26, 2024 1.330 1.330 1.250 1.320 175,885 +0.03(+2.33%)
Jul 25, 2024 1.340 1.455 1.290 1.290 423,796 -0.05(-3.73%)
Jul 24, 2024 1.230 1.360 1.200 1.340 399,173 +0.09(+7.20%)
Jul 23, 2024 1.220 1.280 1.215 1.250 214,816 +0.03(+2.46%)
Jul 22, 2024 1.180 1.220 1.100 1.220 358,297 +0.07(+6.09%)
Jul 19, 2024 1.220 1.220 1.150 1.150 272,891 -0.07(-5.74%)
Jul 18, 2024 1.230 1.280 1.190 1.220 235,191 -0.04(-3.17%)
Jul 17, 2024 1.340 1.380 1.260 1.260 348,937 -0.13(-9.35%)
Jul 16, 2024 1.290 1.480 1.290 1.390 573,872 +0.10(+7.75%)
Jul 15, 2024 1.220 1.310 1.176 1.290 324,954 +0.10(+8.40%)
Jul 12, 2024 1.200 1.230 1.170 1.190 228,711 +0.02(+1.71%)
Jul 11, 2024 1.140 1.220 1.111 1.170 338,577 +0.05(+4.46%)
Jul 10, 2024 1.070 1.135 1.070 1.120 343,672 +0.06(+5.66%)
Jul 09, 2024 1.090 1.115 1.050 1.060 267,585 -0.03(-2.75%)
Jul 08, 2024 1.160 1.160 1.080 1.090 430,566 -0.06(-5.22%)
Jul 05, 2024 1.110 1.210 1.100 1.150 648,776 +0.05(+4.55%)
Jul 03, 2024 1.130 1.140 1.090 1.100 138,332 +0.00(+0.00%)
Jul 02, 2024 1.170 1.200 1.100 1.100 330,692 -0.10(-8.33%)
Jul 01, 2024 1.120 1.210 1.080 1.200 584,833 +0.10(+9.09%)
Jun 28, 2024 1.190 1.200 1.090 1.100 9,842,428 -0.10(-8.33%)
Jun 27, 2024 1.230 1.630 1.200 1.200 2,849,138 -0.01(-0.83%)
Jun 26, 2024 1.200 1.230 1.160 1.210 590,070 +0.00(+0.00%)
Jun 25, 2024 1.260 1.310 1.210 1.210 343,831 -0.06(-4.72%)
Jun 24, 2024 1.220 1.330 1.220 1.270 292,223 +0.03(+2.42%)
Jun 21, 2024 1.330 1.360 1.210 1.240 524,018 -0.07(-5.34%)
Jun 20, 2024 1.410 1.446 1.285 1.310 411,904 -0.09(-6.43%)
Jun 18, 2024 1.470 1.470 1.400 1.400 318,747 -0.07(-4.76%)
Jun 17, 2024 1.600 1.605 1.470 1.470 317,686 -0.11(-6.96%)
Jun 14, 2024 1.780 1.800 1.560 1.580 248,660 -0.12(-7.06%)
Jun 13, 2024 1.650 1.740 1.640 1.700 221,483 +0.05(+3.03%)
Jun 12, 2024 1.630 1.750 1.615 1.650 276,909 +0.03(+1.85%)
Jun 11, 2024 1.680 1.720 1.620 1.620 199,012 -0.06(-3.57%)
Jun 10, 2024 1.670 1.830 1.670 1.680 392,917 -0.01(-0.59%)
Jun 07, 2024 1.750 1.800 1.690 1.690 223,246 -0.06(-3.43%)
Jun 06, 2024 1.740 1.825 1.710 1.750 200,902 -0.01(-0.57%)
Jun 05, 2024 1.790 1.850 1.710 1.760 228,162 -0.04(-2.22%)
Jun 04, 2024 1.820 1.890 1.740 1.800 443,791 -0.01(-0.55%)
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.