Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Invivyd, Inc. - Common Stock (NQ: IVVD )

0.8121 -0.0304 (-3.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	0.8300	0.8953	0.8101	0.8121	842,725	-0.03(-3.61%)
Mar 12, 2025	0.8926	0.9600	0.8117	0.8425	2,351,237	-0.00(-0.40%)
Mar 11, 2025	0.8200	0.8591	0.7701	0.8459	3,705,252	-0.07(-7.54%)
Mar 10, 2025	0.9900	1.030	0.8643	0.9149	2,035,661	-0.10(-9.42%)
Mar 07, 2025	1.040	1.080	0.9900	1.010	1,342,290	-0.02(-1.94%)
Mar 06, 2025	1.020	1.060	0.9967	1.030	1,421,440	-0.03(-2.83%)
Mar 05, 2025	1.150	1.190	1.010	1.060	3,523,750	+0.01(+0.95%)
Mar 04, 2025	0.9000	1.270	0.8500	1.050	10,578,191	+0.11(+11.79%)
Mar 03, 2025	1.160	1.160	0.9200	0.9393	3,727,561	-0.22(-19.03%)
Feb 28, 2025	1.190	1.210	1.085	1.160	3,455,123	-0.08(-6.45%)
Feb 27, 2025	1.260	1.300	1.190	1.240	1,751,569	+0.01(+0.81%)
Feb 26, 2025	1.280	1.280	1.150	1.230	3,163,983	-0.07(-5.38%)
Feb 25, 2025	1.240	1.410	1.230	1.300	4,704,728	+0.06(+4.84%)
Feb 24, 2025	1.300	1.480	1.150	1.240	14,192,434	-0.53(-29.94%)
Feb 21, 2025	1.260	2.100	1.250	1.770	37,745,880	+0.56(+46.28%)
Feb 20, 2025	1.350	1.400	1.200	1.210	3,655,590	-0.19(-13.57%)
Feb 19, 2025	1.420	1.450	1.320	1.400	2,250,804	-0.06(-4.11%)
Feb 18, 2025	1.510	1.570	1.330	1.460	4,569,790	-0.15(-9.32%)
Feb 14, 2025	1.340	1.620	1.340	1.610	7,242,863	+0.23(+16.67%)
Feb 13, 2025	1.410	1.470	1.300	1.380	4,707,133	-0.14(-9.21%)
Feb 12, 2025	1.550	1.670	1.420	1.520	5,024,492	-0.16(-9.52%)
Feb 11, 2025	1.405	1.770	1.265	1.680	11,420,366	+0.11(+7.01%)
Feb 10, 2025	2.040	2.050	1.430	1.570	18,861,830	-0.47(-23.04%)
Feb 07, 2025	2.000	2.640	1.960	2.040	27,459,076	+0.06(+3.03%)
Feb 06, 2025	2.520	2.740	1.880	1.980	74,172,080	-0.13(-6.16%)
Feb 05, 2025	1.170	2.340	0.9801	2.110	73,390,240	+0.86(+68.80%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Invivyd, Inc. - Common Stock (NQ: IVVD )

Historical Prices