IVVD
Invivyd (IVVD)
NASDAQ
$0.94+$0.002 (+0.26%)
Price as of Jun 23, 2026 7:22 PM EDT
  • $269.4M
    Market Cap
  • 24.61%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -15.04%
    Low Price$0.77
    High Price$1.22
  • 3 Months
    -37.28%
    Low Price$0.77
    High Price$1.78
  • 1 Year
    +24.61%
    Low Price$0.52
    High Price$2.88
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.49
1.54
1.46
1.49
-1.32%
1,028,848
05/11/2026
1.49
1.58
1.49
1.51
+0.67%
2,834,879
05/08/2026
1.43
1.53
1.43
1.50
+4.90%
1,467,748
05/07/2026
1.50
1.53
1.41
1.43
-2.05%
2,143,785
05/06/2026
1.48
1.55
1.44
1.46
+5.04%
2,734,760
05/05/2026
1.50
1.51
1.37
1.39
-5.44%
2,392,124
05/04/2026
1.52
1.58
1.46
1.47
-3.29%
1,371,720
05/01/2026
1.40
1.55
1.38
1.52
+8.57%
1,878,535
04/30/2026
1.38
1.44
1.37
1.40
+2.94%
883,078
04/29/2026
1.37
1.38
1.33
1.36
-1.45%
1,362,092
04/28/2026
1.46
1.50
1.37
1.38
-5.48%
1,425,874
04/27/2026
1.50
1.53
1.46
1.46
0.00%
1,167,211
04/24/2026
1.51
1.52
1.42
1.46
-3.31%
1,412,143
04/23/2026
1.60
1.61
1.49
1.51
-5.62%
1,451,811
04/22/2026
1.60
1.64
1.57
1.60
+0.63%
1,249,017
04/21/2026
1.69
1.69
1.58
1.59
-5.36%
1,146,921
04/20/2026
1.74
1.74
1.66
1.68
-3.45%
1,602,250
04/17/2026
1.73
1.80
1.71
1.74
+1.75%
1,897,062
04/16/2026
1.73
1.73
1.65
1.71
0.00%
1,264,673
04/15/2026
1.63
1.74
1.62
1.71
+6.21%
1,634,319
04/14/2026
1.74
1.78
1.59
1.61
-6.40%
2,501,404
04/13/2026
1.69
1.80
1.68
1.72
-2.27%
4,103,221
04/10/2026
1.75
1.77
1.62
1.76
-1.12%
16,684,859
04/09/2026
1.39
1.79
1.39
1.78
+31.85%
12,983,338
04/08/2026
1.38
1.42
1.32
1.35
+4.65%
2,749,650
04/07/2026
1.30
1.35
1.22
1.29
-0.77%
2,368,152
04/06/2026
1.32
1.38
1.28
1.30
+1.56%
3,222,890
04/02/2026
1.31
1.34
1.26
1.28
-3.76%
3,902,681
04/01/2026
1.35
1.38
1.30
1.33
+2.31%
2,520,372
03/31/2026
1.23
1.34
1.23
1.30
+9.24%
4,064,547
03/30/2026
1.37
1.43
1.17
1.19
-13.14%
5,682,246
03/27/2026
1.48
1.56
1.36
1.37
-9.27%
2,577,663
03/26/2026
1.54
1.59
1.50
1.51
-3.21%
1,565,047
03/25/2026
1.46
1.59
1.45
1.56
+9.09%
2,116,351
03/24/2026
1.48
1.48
1.42
1.43
-4.03%
1,224,539
03/23/2026
1.38
1.52
1.38
1.49
+7.97%
2,451,837
03/20/2026
1.47
1.48
1.37
1.38
-4.83%
6,697,446
03/19/2026
1.48
1.51
1.44
1.45
-3.97%
1,506,374
03/18/2026
1.59
1.59
1.48
1.51
-5.03%
2,132,576
03/17/2026
1.69
1.70
1.59
1.59
-4.79%
3,281,163
03/16/2026
1.79
1.85
1.65
1.67
-4.02%
4,519,269
03/13/2026
1.82
1.86
1.72
1.74
-3.33%
2,684,587
03/12/2026
1.88
1.90
1.78
1.80
-5.26%
1,877,911
03/11/2026
1.84
1.95
1.82
1.90
+3.83%
2,153,299
03/10/2026
1.89
2.04
1.83
1.83
-3.17%
3,309,434
03/09/2026
1.79
1.92
1.79
1.89
+5.00%
2,183,139
03/06/2026
1.70
1.83
1.69
1.80
+3.45%
3,000,376
03/05/2026
1.76
1.79
1.61
1.74
+1.75%
2,686,972
03/05/2026
$0.02 Earnings
03/04/2026
1.65
1.73
1.61
1.71
+5.56%
2,196,521
03/03/2026
1.67
1.73
1.62
1.62
-5.81%
2,353,007
03/02/2026
1.61
1.75
1.58
1.72
+1.78%
1,525,462
02/27/2026
1.69
1.70
1.65
1.69
-0.59%
1,003,926
02/26/2026
1.73
1.76
1.68
1.70
-0.58%
1,235,479
02/25/2026
1.70
1.77
1.70
1.71
+1.18%
1,606,017
02/24/2026
1.63
1.71
1.60
1.69
+4.97%
1,088,221
02/23/2026
1.57
1.63
1.55
1.61
+3.87%
1,324,914
02/20/2026
1.59
1.63
1.55
1.55
-3.73%
1,908,192
02/19/2026
1.65
1.65
1.56
1.61
-2.42%
1,227,077
02/18/2026
1.55
1.66
1.55
1.65
+6.45%
1,468,914
02/17/2026
1.55
1.60
1.50
1.55
-0.64%
824,335
02/13/2026
1.53
1.63
1.52
1.56
+1.96%
1,061,920
02/12/2026
1.63
1.63
1.50
1.53
-4.97%
1,078,021
02/11/2026
1.67
1.67
1.52
1.61
-1.23%
2,656,244
02/10/2026
1.46
1.65
1.46
1.63
+10.14%
3,833,315
02/09/2026
1.59
1.65
1.47
1.48
-6.92%
5,124,495
02/06/2026
1.76
1.80
1.58
1.59
-7.02%
5,839,059
02/05/2026
1.79
1.88
1.67
1.71
-7.07%
3,332,842
02/04/2026
1.92
1.96
1.77
1.84
-2.13%
3,088,674
02/03/2026
1.85
1.92
1.77
1.88
+8.05%
4,204,592
02/02/2026
1.76
1.90
1.72
1.74
0.00%
3,905,890