Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.680 -0.080 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.750 1.785 1.635 1.680 733,119 -0.08(-4.55%)
May 28, 2024 1.920 1.940 1.760 1.760 747,325 -0.17(-8.81%)
May 24, 2024 2.000 2.030 1.920 1.930 460,274 -0.08(-3.98%)
May 23, 2024 2.150 2.185 1.942 2.010 769,584 -0.15(-6.94%)
May 22, 2024 2.150 2.240 2.130 2.160 366,274 -0.05(-2.26%)
May 21, 2024 2.270 2.290 2.180 2.210 263,748 -0.04(-1.78%)
May 20, 2024 2.350 2.400 2.225 2.250 473,152 -0.15(-6.25%)
May 17, 2024 2.400 2.450 2.370 2.400 414,505 -0.05(-2.04%)
May 16, 2024 2.400 2.470 2.400 2.450 379,037 -0.01(-0.41%)
May 15, 2024 2.420 2.630 2.395 2.460 451,397 +0.03(+1.23%)
May 14, 2024 2.370 2.450 2.340 2.430 417,674 +0.06(+2.53%)
May 13, 2024 2.270 2.390 2.220 2.370 373,266 +0.11(+4.87%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.