Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 1.260 1.430 1.040 1.250 96,732,592 +0.19(+17.92%)
Feb 03, 2025 0.4400 1.110 0.4363 1.060 447,220,704 +0.70(+196.34%)
Jan 31, 2025 0.3988 0.3988 0.3550 0.3577 1,649,882 -0.03(-8.28%)
Jan 30, 2025 0.3827 0.3980 0.3546 0.3900 648,835 +0.00(+1.22%)
Jan 29, 2025 0.4150 0.4238 0.3820 0.3853 1,289,352 -0.03(-6.93%)
Jan 28, 2025 0.4200 0.4272 0.4110 0.4140 480,973 +0.00(+0.44%)
Jan 27, 2025 0.4600 0.5000 0.4087 0.4122 1,317,747 -0.06(-12.85%)
Jan 24, 2025 0.4448 0.4800 0.4267 0.4730 1,059,519 +0.05(+13.08%)
Jan 23, 2025 0.4090 0.4416 0.4066 0.4183 842,903 +0.01(+2.88%)
Jan 22, 2025 0.4000 0.4196 0.3900 0.4066 392,713 -0.00(-0.22%)
Jan 21, 2025 0.4110 0.4289 0.3800 0.4075 506,118 +0.00(+0.27%)
Jan 17, 2025 0.4395 0.4471 0.4002 0.4064 760,459 -0.03(-7.49%)
Jan 16, 2025 0.4161 0.4400 0.3825 0.4393 1,106,783 +0.03(+6.32%)
Jan 15, 2025 0.4000 0.4298 0.3820 0.4132 1,007,988 +0.01(+2.10%)
Jan 14, 2025 0.3900 0.5000 0.3900 0.4047 1,708,966 +0.01(+1.38%)
Jan 13, 2025 0.4560 0.4573 0.3900 0.3992 1,569,832 -0.05(-11.68%)
Jan 10, 2025 0.4600 0.4830 0.4115 0.4520 13,691,689 -0.01(-2.06%)
Jan 08, 2025 0.5200 0.5500 0.4615 0.4615 1,041,053 -0.07(-13.07%)
Jan 07, 2025 0.5300 0.5761 0.5150 0.5309 836,410 +0.02(+4.10%)
Jan 06, 2025 0.5700 0.5900 0.5100 0.5100 2,291,537 -0.05(-8.44%)
Jan 03, 2025 0.4930 0.5600 0.4800 0.5570 1,127,014 +0.08(+16.04%)
Jan 02, 2025 0.4700 0.4920 0.4500 0.4800 1,404,025 +0.04(+8.33%)
Dec 31, 2024 0.4431 0 -0.02(-4.01%)
Dec 30, 2024 0.5300 0.5480 0.4500 0.4616 973,528 -0.05(-9.49%)
Dec 27, 2024 0.5500 0.5600 0.5029 0.5100 940,152 -0.02(-3.85%)
Dec 26, 2024 0.5200 0.5688 0.5101 0.5304 870,859 +0.02(+4.02%)
Dec 24, 2024 0.4830 0.5500 0.4603 0.5099 997,577 +0.04(+8.24%)
Dec 23, 2024 0.4500 0.4736 0.4275 0.4711 927,353 +0.03(+6.13%)
Dec 20, 2024 0.4200 0.4528 0.4043 0.4439 2,335,677 +0.01(+2.80%)
Dec 19, 2024 0.4551 0.4628 0.4258 0.4318 1,480,808 -0.01(-2.88%)
Dec 18, 2024 0.5074 0.5074 0.4414 0.4446 852,826 -0.05(-9.27%)
Dec 17, 2024 0.4510 0.5055 0.4500 0.4900 900,308 +0.04(+8.77%)
Dec 16, 2024 0.5500 0.5549 0.4500 0.4505 1,236,800 -0.10(-17.64%)
Dec 13, 2024 0.6000 0.6050 0.5442 0.5470 740,304 -0.03(-5.67%)
Dec 12, 2024 0.6100 0.6190 0.5788 0.5799 488,781 -0.00(-0.70%)
Dec 11, 2024 0.6100 0.6205 0.5764 0.5840 705,596 -0.02(-2.67%)
Dec 10, 2024 0.6100 0.6141 0.5760 0.6000 624,998 +0.01(+1.69%)
Dec 09, 2024 0.6100 0.6540 0.5841 0.5900 952,432 +0.01(+1.25%)
Dec 06, 2024 0.5900 0.6186 0.5800 0.5827 851,615 +0.01(+2.08%)
Dec 05, 2024 0.6667 0.6667 0.5700 0.5708 992,698 -0.07(-10.28%)
Dec 04, 2024 0.6347 0.6607 0.6100 0.6362 656,843 -0.01(-0.81%)
Dec 03, 2024 0.7000 0.7015 0.6375 0.6414 673,377 -0.06(-8.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.