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 Inc (IVVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.77 1.77 1.58 1.59 164,769
5th Feb 2026 (Thu) 1.805 1.87 1.68 1.71 110,885
4th Feb 2026 (Wed) 1.91 1.95 1.77 1.84 113,981
3rd Feb 2026 (Tue) 1.87 1.915 1.78 1.88 81,105
2nd Feb 2026 (Mon) 1.75 1.90 1.72 1.74 221,699
30th Jan 2026 (Fri) 1.85 1.87 1.725 1.74 32,674
29th Jan 2026 (Thu) 1.92 1.92 1.83 1.85 22,011
28th Jan 2026 (Wed) 2.045 2.05 1.92 2.03 99,595
27th Jan 2026 (Tue) 2.05 2.07 1.98 2.03 109,818
26th Jan 2026 (Mon) 2.10 2.155 2.02 2.05 119,540
23rd Jan 2026 (Fri) 2.17 2.20 2.095 2.11 181,763
22nd Jan 2026 (Thu) 2.225 2.30 2.21 2.21 160,046
21st Jan 2026 (Wed) 2.24 2.265 2.16 2.21 51,907
20th Jan 2026 (Tue) 2.34 2.445 2.245 2.24 107,643
19th Jan 2026 (Mon) 2.42 2.52 2.41 2.45 111,955
16th Jan 2026 (Fri) 2.42 2.52 2.41 2.45 111,955
15th Jan 2026 (Thu) 2.605 2.63 2.44 2.44 86,719
14th Jan 2026 (Wed) 2.37 2.60 2.37 2.60 97,441
13th Jan 2026 (Tue) 2.52 2.52 2.205 2.45 285,607
12th Jan 2026 (Mon) 2.51 2.525 2.335 2.45 227,665
9th Jan 2026 (Fri) 2.55 2.78 2.52 2.52 205,072
8th Jan 2026 (Thu) 2.46 2.545 2.425 2.51 118,345
7th Jan 2026 (Wed) 2.51 2.55 2.395 2.40 157,877
6th Jan 2026 (Tue) 2.55 2.58 2.39 2.38 166,868
5th Jan 2026 (Mon) 2.505 2.57 2.375 2.55 92,070
2nd Jan 2026 (Fri) 2.48 2.52 2.41 2.50 135,447
1st Jan 2026 (Thu) 2.42 2.485 2.375 2.47 121,740
31st Dec 2025 (Wed) 2.42 2.485 2.375 2.47 121,740
30th Dec 2025 (Tue) 2.57 2.57 2.42 2.43 316,070
29th Dec 2025 (Mon) 2.66 2.67 2.58 2.59 115,182
26th Dec 2025 (Fri) 2.81 2.83 2.66 2.69 210,988
25th Dec 2025 (Thu) 2.795 2.82 2.53 2.81 258,118
24th Dec 2025 (Wed) 2.795 2.82 2.53 2.81 258,118
23rd Dec 2025 (Tue) 2.89 3.005 2.775 2.80 541,918
22nd Dec 2025 (Mon) 2.44 2.95 2.44 2.88 719,448
19th Dec 2025 (Fri) 2.31 2.39 2.30 2.30 269,210
18th Dec 2025 (Thu) 2.31 2.41 2.29 2.29 82,752
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
FTSE 100 Latest
Value10,369.75
Change60.53