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
22nd Jul 2025 (Tue) 0.79 0.79 0.75 0.76 17,500
21st Jul 2025 (Mon) 0.7855 0.787 0.7662 0.77 57,653
18th Jul 2025 (Fri) 0.73 0.75 0.7221 0.7475 52,645
17th Jul 2025 (Thu) 0.687 0.73 0.6817 0.7217 21,089
16th Jul 2025 (Wed) 0.70 0.7001 0.6633 0.6869 19,858
15th Jul 2025 (Tue) 0.73 0.73 0.6773 0.6825 25,642
14th Jul 2025 (Mon) 0.73 0.73 0.71 0.7267 4,265
11th Jul 2025 (Fri) 0.7373 0.74 0.726 0.7385 11,231
10th Jul 2025 (Thu) 0.75 0.7545 0.7436 0.7454 38,297
9th Jul 2025 (Wed) 0.7202 0.7564 0.7202 0.75 42,906
8th Jul 2025 (Tue) 0.7124 0.7224 0.704 0.7206 28,158
7th Jul 2025 (Mon) 0.7301 0.7331 0.7005 0.7036 24,613
4th Jul 2025 (Fri) 0.75 0.7557 0.7261 0.7351 18,111
3rd Jul 2025 (Thu) 0.75 0.7557 0.7261 0.7351 18,111
2nd Jul 2025 (Wed) 0.7429 0.7567 0.7306 0.723 28,497
1st Jul 2025 (Tue) 0.7255 0.7605 0.71 0.7212 21,808
30th Jun 2025 (Mon) 0.7358 0.759 0.716 0.715 42,372
27th Jun 2025 (Fri) 0.764 0.798 0.73 0.7265 102,812
26th Jun 2025 (Thu) 0.74 0.8169 0.74 0.7989 106,180
25th Jun 2025 (Wed) 0.79 0.79 0.7053 0.7043 32,731
24th Jun 2025 (Tue) 0.7064 0.75 0.6946 0.75 28,400
23rd Jun 2025 (Mon) 0.73 0.7332 0.682 0.7012 14,804
20th Jun 2025 (Fri) 0.731 0.7496 0.7226 0.7459 19,084
19th Jun 2025 (Thu) 0.72 0.7525 0.70 0.749 12,463
18th Jun 2025 (Wed) 0.72 0.7525 0.70 0.749 12,463
17th Jun 2025 (Tue) 0.7513 0.7785 0.72 0.7268 42,672
16th Jun 2025 (Mon) 0.8024 0.808 0.75 0.7881 97,343
13th Jun 2025 (Fri) 0.8239 0.8239 0.775 0.792 26,831
12th Jun 2025 (Thu) 0.8523 0.858 0.82 0.8468 51,158
11th Jun 2025 (Wed) 0.90 0.90 0.85 0.869 20,546
10th Jun 2025 (Tue) 0.967 0.97 0.881 0.9055 47,716
9th Jun 2025 (Mon) 0.9714 1.03 0.94 0.9682 66,722
6th Jun 2025 (Fri) 0.94 1.00 0.94 0.9894 77,525
5th Jun 2025 (Thu) 0.955 0.955 0.9159 0.9251 52,536
4th Jun 2025 (Wed) 0.977 0.988 0.9414 0.9691 54,307
3rd Jun 2025 (Tue) 0.9421 1.06 0.90 0.9663 159,746
2nd Jun 2025 (Mon) 0.861 0.9359 0.8431 0.93 37,215
30th May 2025 (Fri) 0.8112 1.00 0.8112 0.935 187,473
29th May 2025 (Thu) 0.835 0.849 0.81 0.8478 61,957
28th May 2025 (Wed) 0.88 0.9193 0.825 0.8449 101,212
27th May 2025 (Tue) 0.728 0.94 0.7275 0.9211 439,370
26th May 2025 (Mon) 0.7485 0.7485 0.7485 0.7485 0
24th May 2025 (Sat) 0.7835 0.7835 0.7054 0.7485 744,022
23rd May 2025 (Fri) 0.7835 0.7835 0.7054 0.7429 744,022
FTSE 100 Latest
Value9,064.02
Change40.21