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 )

1.295 -0.105 (-7.50%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.870 1.895 1.730 1.810 389,062 -0.03(-1.63%)
May 31, 2024 1.820 1.910 1.800 1.840 679,440 +0.03(+1.66%)
May 30, 2024 1.690 1.840 1.690 1.810 432,470 +0.13(+7.74%)
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%)
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.