Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invivyd (IVVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 2.40 2.40 2.28 2.28 0
17th Dec 2025 (Wed) 2.40 2.415 2.25 2.28 119,020
16th Dec 2025 (Tue) 2.21 2.415 2.19 2.38 115,673
15th Dec 2025 (Mon) 2.32 2.405 2.215 2.22 267,542
12th Dec 2025 (Fri) 2.37 2.435 2.305 2.32 181,131
11th Dec 2025 (Thu) 2.48 2.58 2.385 2.38 293,359
10th Dec 2025 (Wed) 2.50 2.585 2.435 2.51 240,870
9th Dec 2025 (Tue) 2.38 2.52 2.34 2.48 290,558
8th Dec 2025 (Mon) 2.28 2.48 2.25 2.38 290,948
5th Dec 2025 (Fri) 2.23 2.285 2.16 2.23 272,433
4th Dec 2025 (Thu) 2.25 2.28 2.185 2.22 121,074
3rd Dec 2025 (Wed) 2.125 2.275 2.12 2.23 198,336
2nd Dec 2025 (Tue) 2.46 2.47 2.10 2.16 273,699
1st Dec 2025 (Mon) 2.52 2.59 2.405 2.50 541,961
28th Nov 2025 (Fri) 2.38 2.45 2.36 2.43 71,014
27th Nov 2025 (Thu) 2.30 2.34 2.25 2.33 75,113
26th Nov 2025 (Wed) 2.30 2.34 2.25 2.33 121,427
25th Nov 2025 (Tue) 2.32 2.33 2.235 2.27 187,355
24th Nov 2025 (Mon) 2.53 2.55 2.37 2.40 269,284
21st Nov 2025 (Fri) 2.42 2.595 2.41 2.50 64,230
20th Nov 2025 (Thu) 2.515 2.56 2.51 2.50 10,944
19th Nov 2025 (Wed) 2.54 2.69 2.47 2.50 183,419
18th Nov 2025 (Tue) 2.58 2.60 2.37 2.53 486,401
17th Nov 2025 (Mon) 2.35 3.05 2.34 2.84 745,198
14th Nov 2025 (Fri) 2.56 2.76 2.16 2.35 13,150,618
13th Nov 2025 (Thu) 1.75 1.79 1.695 1.77 60,139
12th Nov 2025 (Wed) 1.65 1.77 1.64 1.77 80,924
11th Nov 2025 (Tue) 1.59 1.66 1.55 1.65 160,607
10th Nov 2025 (Mon) 1.64 1.66 1.52 1.61 77,942
7th Nov 2025 (Fri) 1.47 1.59 1.385 1.585 85,691
6th Nov 2025 (Thu) 1.61 1.61 1.45 1.54 138,012
5th Nov 2025 (Wed) 1.44 1.54 1.37 1.52 144,304
4th Nov 2025 (Tue) 1.83 1.83 1.61 1.61 0
3rd Nov 2025 (Mon) 1.83 1.88 1.60 1.61 280,299
31st Oct 2025 (Fri) 1.85 1.995 1.755 1.76 227,965
30th Oct 2025 (Thu) 1.94 1.94 1.74 1.87 115,541
29th Oct 2025 (Wed) 2.13 2.18 1.865 1.92 157,885
28th Oct 2025 (Tue) 2.20 2.23 2.075 2.12 172,279
27th Oct 2025 (Mon) 2.28 2.33 2.10 2.15 222,947
24th Oct 2025 (Fri) 1.95 2.35 1.93 2.23 419,809
23rd Oct 2025 (Thu) 1.88 2.055 1.86 1.94 232,619
22nd Oct 2025 (Wed) 1.99 2.19 1.85 1.86 132,510
21st Oct 2025 (Tue) 1.96 2.25 1.94 2.04 421,893
20th Oct 2025 (Mon) 1.72 2.005 1.715 1.97 289,621
FTSE 100 Latest
Value9,771.60
Change-2.72