Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.9069 -0.1331 (-12.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.010 1.017 0.8900 0.9069 992,222 -0.13(-12.80%)
Oct 28, 2024 0.9900 1.040 0.9900 1.040 224,307 +0.07(+6.77%)
Oct 25, 2024 1.010 1.010 0.9703 0.9741 177,130 -0.01(-1.48%)
Oct 24, 2024 1.020 1.020 0.9538 0.9887 206,914 +0.00(+0.05%)
Oct 23, 2024 1.030 1.050 0.9722 0.9882 157,362 -0.06(-5.89%)
Oct 22, 2024 1.020 1.050 0.9901 1.050 126,751 +0.03(+2.94%)
Oct 21, 2024 1.000 1.060 0.9875 1.020 260,390 +0.05(+5.51%)
Oct 18, 2024 1.040 1.060 0.9667 0.9667 306,296 -0.08(-7.93%)
Oct 17, 2024 1.000 1.050 0.9518 1.050 282,450 +0.06(+6.52%)
Oct 16, 2024 0.9800 1.020 0.9325 0.9857 243,637 +0.03(+3.62%)
Oct 15, 2024 1.050 1.050 0.9310 0.9513 2,056,593 -0.04(-4.27%)
Oct 14, 2024 0.9900 1.010 0.9705 0.9937 117,256 -0.03(-2.58%)
Oct 11, 2024 0.8996 1.020 0.8960 1.020 208,650 +0.12(+12.79%)
Oct 10, 2024 0.8966 0.9397 0.8946 0.9043 209,069 +0.00(+0.32%)
Oct 09, 2024 0.9000 0.9598 0.8919 0.9014 132,614 -0.01(-0.56%)
Oct 08, 2024 0.9100 0.9686 0.9000 0.9065 158,272 -0.01(-1.61%)
Oct 07, 2024 0.9576 0.9700 0.9101 0.9213 165,845 -0.03(-3.07%)
Oct 04, 2024 0.9700 1.001 0.9250 0.9505 256,171 -0.01(-1.05%)
Oct 03, 2024 0.9350 0.9697 0.9219 0.9606 184,921 +0.01(+1.12%)
Oct 02, 2024 0.9002 0.9843 0.9000 0.9500 361,696 +0.05(+5.54%)
Oct 01, 2024 1.010 1.010 0.9000 0.9001 482,714 -0.12(-11.75%)
Sep 30, 2024 1.170 1.180 0.9801 1.020 329,161 -0.13(-11.30%)
Sep 27, 2024 1.030 1.169 1.030 1.150 417,182 +0.11(+10.58%)
Sep 26, 2024 1.000 1.050 1.000 1.040 350,240 +0.06(+6.12%)
Sep 25, 2024 1.080 1.090 0.9800 0.9800 526,471 -0.11(-10.09%)
Sep 24, 2024 1.180 1.190 1.090 1.090 403,758 -0.11(-9.17%)
Sep 23, 2024 1.260 1.270 1.160 1.200 531,313 +0.00(+0.00%)
Sep 20, 2024 1.190 1.240 1.180 1.200 1,247,000 -0.02(-1.64%)
Sep 19, 2024 1.220 1.270 1.160 1.220 421,659 +0.05(+4.27%)
Sep 18, 2024 1.100 1.210 1.100 1.170 365,919 +0.06(+5.41%)
Sep 17, 2024 1.140 1.140 1.075 1.110 326,875 -0.03(-2.63%)
Sep 16, 2024 1.150 1.160 1.080 1.140 241,964 -0.01(-0.87%)
Sep 13, 2024 1.190 1.190 1.050 1.150 628,705 +0.00(+0.00%)
Sep 12, 2024 1.120 1.165 0.9877 1.150 800,281 +0.13(+12.75%)
Sep 11, 2024 0.9000 1.050 0.8856 1.020 489,597 +0.12(+13.31%)
Sep 10, 2024 0.8900 0.9499 0.8850 0.9002 310,924 -0.00(-0.13%)
Sep 09, 2024 0.8100 0.9409 0.8116 0.9014 425,767 +0.09(+10.74%)
Sep 06, 2024 0.8481 0.8744 0.8140 0.8140 476,775 -0.04(-4.39%)
Sep 05, 2024 0.8859 0.9200 0.8486 0.8514 334,476 +0.00(+0.15%)
Sep 04, 2024 0.8849 0.8897 0.8400 0.8501 317,271 -0.00(-0.20%)
Sep 03, 2024 0.8600 0.8814 0.8441 0.8518 434,824 +0.00(+0.19%)
Aug 30, 2024 0.9000 0.9428 0.8410 0.8502 783,340 -0.03(-3.78%)
Aug 29, 2024 0.9100 0.9671 0.8812 0.8836 523,673 -0.02(-1.82%)
Aug 28, 2024 0.9500 0.9915 0.8923 0.9000 666,168 -0.02(-2.18%)
Aug 27, 2024 1.290 1.320 0.9008 0.9201 2,598,706 -0.37(-28.67%)
Aug 26, 2024 1.070 1.310 1.060 1.290 1,553,195 +0.28(+27.72%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.