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
28th Sep 2026 (Mon) 0.96 1.005 0.94 0.95 104,509
25th Sep 2026 (Fri) 0.9177 0.9453 0.9033 0.9342 126,080
24th Sep 2026 (Thu) 0.9285 0.9699 0.8941 0.9133 25,812
23rd Sep 2026 (Wed) 0.955 0.9581 0.9114 0.9231 98,846
22nd Sep 2026 (Tue) 1.01 1.01 0.91 0.964 244,122
21st Sep 2026 (Mon) 0.8299 1.05 0.8234 1.02 53,262
18th Sep 2026 (Fri) 0.7552 0.7826 0.733 0.7553 104,060
17th Sep 2026 (Thu) 0.8341 0.8342 0.73 0.7462 228,212
16th Sep 2026 (Wed) 0.8302 0.8356 0.804 0.8053 77,314
15th Sep 2026 (Tue) 0.8697 0.8903 0.8202 0.83 88,018
14th Sep 2026 (Mon) 0.812 0.9349 0.8073 0.8918 148,992
11th Sep 2026 (Fri) 0.7715 0.8164 0.7714 0.7855 194,494
10th Sep 2026 (Thu) 0.78 0.8088 0.7704 0.7759 56,812
9th Sep 2026 (Wed) 0.8142 0.815 0.786 0.7973 46,304
8th Sep 2026 (Tue) 0.84 0.861 0.81 0.8258 46,015
7th Sep 2026 (Mon) 0.803 0.8221 0.7963 0.826 42,836
4th Sep 2026 (Fri) 0.803 0.8221 0.7963 0.826 42,836
3rd Sep 2026 (Thu) 0.821 0.8415 0.8035 0.835 71,699
2nd Sep 2026 (Wed) 0.8686 0.876 0.78 0.804 174,094
1st Sep 2026 (Tue) 0.8777 0.9013 0.7533 0.8799 307,104
31st Aug 2026 (Mon) 1.00 1.00 0.9466 0.9549 158,327
28th Aug 2026 (Fri) 0.9001 0.9699 0.895 0.9645 37,057
27th Aug 2026 (Thu) 0.8909 0.9101 0.8796 0.9001 122,822
26th Aug 2026 (Wed) 0.9207 0.9207 0.8436 0.9017 118,230
25th Aug 2026 (Tue) 0.9486 0.9797 0.9217 0.9387 73,243
24th Aug 2026 (Mon) 0.9655 0.9725 0.91 0.9425 75,772
21st Aug 2026 (Fri) 0.9321 1.02 0.8664 0.9965 143,519
20th Aug 2026 (Thu) 1.00 1.05 0.9358 0.9508 177,344
19th Aug 2026 (Wed) 0.8965 1.00 0.893 0.9595 175,326
18th Aug 2026 (Tue) 0.7592 0.8747 0.7592 0.8681 140,001
17th Aug 2026 (Mon) 0.7205 0.7489 0.6821 0.7405 49,984
14th Aug 2026 (Fri) 0.6736 0.725 0.66 0.7209 27,449
13th Aug 2026 (Thu) 0.71 0.7128 0.677 0.6857 66,879
12th Aug 2026 (Wed) 0.7006 0.7353 0.67 0.732 20,022
11th Aug 2026 (Tue) 0.6814 0.7162 0.6807 0.6875 36,075
10th Aug 2026 (Mon) 0.7401 0.7401 0.6639 0.6731 94,322
7th Aug 2026 (Fri) 0.6881 0.7469 0.6768 0.74 82,178
6th Aug 2026 (Thu) 0.6201 0.6701 0.6088 0.659 48,160
5th Aug 2026 (Wed) 0.5818 0.6248 0.5737 0.6044 74,614
4th Aug 2026 (Tue) 0.57 0.5955 0.5596 0.5732 58,044
3rd Aug 2026 (Mon) 0.5535 0.576 0.5466 0.5516 77,313
31st Jul 2026 (Fri) 0.5732 0.5932 0.5278 0.535 66,142
30th Jul 2026 (Thu) 0.5618 0.5874 0.5574 0.5816 98,564
29th Jul 2026 (Wed) 0.59 0.59 0.5349 0.543 33,587
FTSE 100 Latest
Value10,684.88
Change-10.37