IVVD
Invivyd (IVVD)
NASDAQ
$0.82-$0.002 (-0.18%)
Price as of Oct 02, 2026 5:22 PM EDT
  • $240.7M
    Market Cap
  • -33.07%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -7.21%
    Low Price$0.75
    High Price$1.02
  • 3 Months
    -4.44%
    Low Price$0.54
    High Price$1.02
  • 1 Year
    -33.07%
    Low Price$0.54
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.87
0.90
0.81
0.82
-6.16%
5,459,830
09/30/2026
0.86
0.88
0.82
0.87
+2.35%
8,385,725
09/29/2026
0.92
0.93
0.77
0.85
-10.52%
31,292,443
09/28/2026
0.98
1.01
0.94
0.95
+1.69%
11,005,181
09/25/2026
0.92
0.95
0.90
0.93
+2.29%
3,514,891
09/24/2026
0.95
0.97
0.89
0.91
-1.06%
5,999,986
09/23/2026
0.95
0.97
0.91
0.92
-4.24%
6,910,186
09/22/2026
1.01
1.01
0.91
0.96
-5.49%
8,439,252
09/21/2026
0.83
1.05
0.82
1.02
+35.05%
15,009,513
09/18/2026
0.76
0.79
0.73
0.76
+1.22%
6,277,679
09/17/2026
0.82
0.83
0.73
0.75
-7.34%
5,842,996
09/16/2026
0.83
0.84
0.80
0.81
-2.98%
3,593,976
09/15/2026
0.88
0.89
0.82
0.83
-6.93%
4,234,849
09/14/2026
0.82
0.94
0.80
0.89
+13.53%
3,801,561
09/11/2026
0.79
0.82
0.77
0.79
+1.24%
4,384,924
09/10/2026
0.78
0.82
0.77
0.78
-2.68%
1,900,523
09/09/2026
0.82
0.82
0.78
0.80
-3.45%
1,912,466
09/08/2026
0.85
0.86
0.81
0.83
-0.02%
2,088,864
09/04/2026
0.82
0.83
0.79
0.83
-1.08%
1,960,761
09/03/2026
0.83
0.85
0.80
0.84
+3.86%
2,577,764
09/02/2026
0.87
0.88
0.78
0.80
-8.63%
4,994,098
09/01/2026
0.86
0.90
0.75
0.88
-7.85%
12,576,449
08/31/2026
1.00
1.01
0.94
0.95
-1.00%
3,498,160
08/28/2026
0.91
0.97
0.89
0.96
+7.15%
3,633,713
08/27/2026
0.90
0.92
0.88
0.90
-0.18%
1,719,659
08/26/2026
0.92
0.92
0.84
0.90
-3.94%
3,627,160
08/25/2026
0.93
0.98
0.92
0.94
-0.40%
2,854,181
08/24/2026
0.97
0.98
0.91
0.94
-5.42%
4,057,778
08/21/2026
0.95
1.03
0.87
1.00
+4.81%
5,426,168
08/20/2026
1.02
1.05
0.93
0.95
-0.91%
8,550,862
08/19/2026
0.89
1.01
0.89
0.96
+10.53%
7,261,885
08/18/2026
0.76
0.87
0.75
0.87
+17.23%
7,745,796
08/17/2026
0.71
0.75
0.68
0.74
+2.72%
1,765,230
08/14/2026
0.69
0.73
0.66
0.72
+5.13%
2,030,081
08/13/2026
0.71
0.72
0.68
0.69
-6.33%
1,978,310
08/13/2026
-$0.14 Earnings
08/12/2026
0.71
0.74
0.67
0.73
+6.47%
1,778,186
08/11/2026
0.68
0.72
0.68
0.69
+2.14%
1,463,593
08/10/2026
0.74
0.75
0.66
0.67
-9.04%
3,252,701
08/07/2026
0.69
0.75
0.67
0.74
+12.29%
3,515,931
08/06/2026
0.61
0.67
0.61
0.66
+9.03%
3,265,269
08/05/2026
0.58
0.63
0.57
0.60
+5.44%
3,877,434
08/04/2026
0.55
0.60
0.55
0.57
+3.92%
4,409,435
08/03/2026
0.56
0.58
0.54
0.55
+3.10%
2,455,493
07/31/2026
0.58
0.60
0.53
0.54
-8.01%
2,301,624
07/30/2026
0.56
0.59
0.55
0.58
+7.11%
3,057,475
07/29/2026
0.59
0.60
0.53
0.54
-8.48%
3,846,991
07/28/2026
0.61
0.62
0.58
0.59
-2.72%
2,727,699
07/27/2026
0.61
0.64
0.59
0.61
-0.25%
4,069,688
07/24/2026
0.63
0.64
0.61
0.61
+0.36%
3,066,330
07/23/2026
0.62
0.66
0.60
0.61
-1.76%
3,732,526
07/22/2026
0.68
0.69
0.60
0.62
-9.04%
4,959,159
07/21/2026
0.69
0.73
0.67
0.68
-0.53%
2,797,595
07/20/2026
0.74
0.77
0.68
0.69
-7.70%
2,726,114
07/17/2026
0.78
0.80
0.74
0.74
-5.76%
2,109,911
07/16/2026
0.82
0.82
0.78
0.79
-3.56%
2,833,613
07/15/2026
0.80
0.82
0.76
0.82
+2.02%
1,742,330
07/14/2026
0.78
0.81
0.77
0.80
+1.69%
1,669,680
07/13/2026
0.81
0.84
0.77
0.79
+0.52%
2,451,477
07/10/2026
0.82
0.82
0.77
0.78
-2.53%
2,010,456
07/09/2026
0.83
0.85
0.80
0.80
-3.17%
2,301,080
07/08/2026
0.95
0.95
0.80
0.83
-11.87%
4,168,468
07/07/2026
0.85
1.00
0.82
0.94
+12.93%
12,939,265
07/06/2026
0.88
0.88
0.81
0.83
-6.69%
2,392,605
07/02/2026
0.84
0.91
0.84
0.89
+4.61%
2,202,987
07/01/2026
0.89
0.90
0.83
0.85
-2.06%
2,958,237
06/30/2026
0.95
0.95
0.86
0.87
-7.56%
3,643,603
06/29/2026
0.88
0.95
0.88
0.94
+5.83%
3,854,471
06/26/2026
0.86
0.92
0.86
0.89
+1.47%
27,612,235
06/25/2026
0.93
0.96
0.87
0.88
-5.89%
3,493,001
06/24/2026
0.94
0.96
0.92
0.93
-0.09%
2,941,302
06/23/2026
0.91
0.95
0.90
0.93
+2.21%
1,401,465
06/22/2026
0.96
0.99
0.91
0.91
-5.72%
4,104,995
06/18/2026
0.94
1.01
0.90
0.97
+4.16%
21,078,803
06/17/2026
0.89
0.95
0.85
0.93
+4.42%
4,336,522
06/16/2026
0.88
0.93
0.78
0.89
+2.67%
5,002,739
06/15/2026
0.80
0.88
0.73
0.87
+12.81%
13,276,190
06/12/2026
0.82
0.88
0.73
0.77
-5.23%
8,348,354
06/11/2026
0.90
0.93
0.76
0.81
-9.81%
13,681,474
06/10/2026
0.99
1.01
0.89
0.90
-9.00%
5,436,755
06/09/2026
1.03
1.05
0.97
0.99
-2.94%
5,413,425
06/08/2026
1.03
1.07
1.01
1.02
-0.97%
2,612,405
06/05/2026
1.13
1.13
0.99
1.03
-7.21%
4,974,556
06/04/2026
1.11
1.17
1.09
1.11
+0.91%
3,755,966
06/03/2026
1.13
1.14
1.09
1.10
-3.51%
2,864,928
06/02/2026
1.22
1.22
1.13
1.14
-6.56%
1,823,167
06/01/2026
1.16
1.25
1.13
1.22
+7.02%
2,432,781
05/29/2026
1.13
1.16
1.08
1.14
+0.88%
3,395,293
05/28/2026
1.13
1.15
1.09
1.13
0.00%
2,742,144
05/27/2026
1.12
1.21
1.11
1.13
+2.73%
2,463,477
05/26/2026
1.12
1.15
1.10
1.10
0.00%
2,222,102
05/22/2026
1.10
1.14
1.09
1.10
-0.90%
1,813,353
05/21/2026
1.07
1.18
1.06
1.11
+1.83%
2,876,446
05/20/2026
1.05
1.09
1.02
1.09
+4.81%
2,275,677
05/19/2026
1.12
1.13
1.03
1.04
-7.96%
3,750,687
05/18/2026
1.21
1.23
1.12
1.13
-6.61%
4,811,491
05/15/2026
1.16
1.34
1.14
1.21
+4.31%
7,324,905
05/14/2026
1.32
1.32
1.11
1.16
-21.09%
11,553,421
05/14/2026
-$0.13 Earnings
05/13/2026
1.49
1.49
1.42
1.47
-1.34%
1,962,736