Invivyd, Inc. - Common Stock (IVVD)

Historical Prices For Invivyd, Inc. - Common Stock (IVVD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.57	0.58	0.52	0.55	1,711,626	0.55
4/02/2025	0.54	0.59	0.54	0.58	1,043,092	0.58
4/01/2025	0.61	0.62	0.54	0.54	1,960,936	0.54
3/31/2025	0.60	0.63	0.58	0.61	1,194,003	0.61
3/28/2025	0.60	0.67	0.60	0.60	1,813,289	0.60
3/27/2025	0.60	0.68	0.58	0.61	1,652,354	0.61
3/26/2025	0.67	0.67	0.60	0.62	2,148,884	0.62
3/25/2025	0.72	0.74	0.65	0.66	1,793,639	0.66
3/24/2025	0.75	0.77	0.72	0.72	2,533,070	0.72
3/21/2025	0.76	0.80	0.73	0.74	2,819,892	0.74
3/20/2025	0.72	0.90	0.72	0.74	4,326,681	0.74
3/19/2025	0.82	0.83	0.72	0.72	1,267,950	0.72
3/18/2025	0.75	0.82	0.70	0.81	2,076,056	0.81
3/17/2025	0.83	0.83	0.71	0.76	2,632,316	0.76
3/14/2025	0.81	0.86	0.80	0.80	1,596,145	0.80
3/13/2025	0.83	0.90	0.81	0.81	842,725	0.81
3/12/2025	0.89	0.96	0.81	0.84	2,351,237	0.84
3/11/2025	0.82	0.86	0.77	0.85	3,705,252	0.85
3/10/2025	0.99	1.03	0.86	0.91	2,035,661	0.91
3/07/2025	1.04	1.08	0.99	1.01	1,342,290	1.01
3/06/2025	1.02	1.06	1.00	1.03	1,421,440	1.03
3/05/2025	1.15	1.19	1.01	1.06	3,521,553	1.06
3/04/2025	0.90	1.27	0.85	1.05	10,578,191	1.05
3/03/2025	1.16	1.16	0.92	0.94	3,727,561	0.94
2/28/2025	1.19	1.21	1.08	1.16	3,455,123	1.16
2/27/2025	1.26	1.30	1.19	1.24	1,751,569	1.24
2/26/2025	1.28	1.28	1.15	1.23	3,163,983	1.23
2/25/2025	1.24	1.41	1.23	1.30	4,704,728	1.30
2/24/2025	1.30	1.48	1.15	1.24	14,192,434	1.24
2/21/2025	1.26	2.10	1.25	1.77	37,745,881	1.77
2/20/2025	1.35	1.40	1.20	1.21	3,655,590	1.21
2/19/2025	1.42	1.45	1.32	1.40	2,250,804	1.40
2/18/2025	1.51	1.57	1.33	1.46	4,569,790	1.46
2/14/2025	1.34	1.62	1.34	1.61	7,242,858	1.61
2/13/2025	1.41	1.47	1.30	1.38	4,707,132	1.38
2/12/2025	1.55	1.67	1.42	1.52	5,024,542	1.52
2/11/2025	1.41	1.77	1.26	1.68	11,420,366	1.68
2/10/2025	2.04	2.05	1.43	1.57	18,861,830	1.57
2/07/2025	2.00	2.64	1.96	2.04	27,459,075	2.04
2/06/2025	2.52	2.74	1.88	1.98	74,172,077	1.98
2/05/2025	1.17	2.34	0.98	2.11	73,390,913	2.11
2/04/2025	1.26	1.43	1.04	1.25	96,732,591	1.25
2/03/2025	0.44	1.11	0.44	1.06	447,228,408	1.06
1/31/2025	0.40	0.40	0.35	0.36	1,649,882	0.36
1/30/2025	0.38	0.40	0.35	0.39	648,835	0.39
1/29/2025	0.41	0.42	0.38	0.39	1,289,352	0.39
1/28/2025	0.42	0.43	0.41	0.41	480,973	0.41
1/27/2025	0.46	0.50	0.41	0.41	1,317,747	0.41
1/24/2025	0.44	0.48	0.43	0.47	1,059,519	0.47
1/23/2025	0.41	0.44	0.41	0.42	842,903	0.42
1/22/2025	0.40	0.42	0.39	0.41	392,713	0.41
1/21/2025	0.41	0.43	0.38	0.41	506,118	0.41
1/17/2025	0.44	0.45	0.40	0.41	760,459	0.41
1/16/2025	0.42	0.44	0.38	0.44	1,106,783	0.44
1/15/2025	0.40	0.43	0.38	0.41	1,007,988	0.41
1/14/2025	0.39	0.50	0.39	0.40	1,708,966	0.40
1/13/2025	0.46	0.46	0.39	0.40	1,569,832	0.40
1/10/2025	0.46	0.48	0.41	0.45	13,691,689	0.45
1/08/2025	0.52	0.55	0.46	0.46	1,041,053	0.46
1/07/2025	0.53	0.58	0.52	0.53	836,410	0.53
1/06/2025	0.57	0.59	0.51	0.51	2,291,537	0.51