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

  • Search Hotels in Sausalito

  • 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)

0.9350 +0.0872 (+10.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.8184 1.000 0.8100 0.9350 3,023,981 +0.09(+10.29%)
May 29, 2025 0.8457 0.8502 0.8076 0.8478 982,892 +0.00(+0.25%)
May 28, 2025 0.8900 0.9200 0.8223 0.8457 1,510,665 -0.05(-5.96%)
May 27, 2025 0.7410 0.9416 0.7200 0.8993 6,913,599 +0.15(+20.15%)
May 23, 2025 0.7810 0.7897 0.7002 0.7485 5,609,095 -0.01(-1.58%)
May 22, 2025 0.7700 0.7704 0.7312 0.7605 1,211,828 -0.00(-0.52%)
May 21, 2025 0.7900 0.8157 0.7275 0.7645 1,310,533 -0.04(-5.52%)
May 20, 2025 0.7728 0.8182 0.7285 0.8092 1,375,983 +0.03(+4.33%)
May 19, 2025 0.7790 0.8372 0.7600 0.7756 945,382 -0.00(-0.14%)
May 16, 2025 0.7018 0.7994 0.7012 0.7767 1,701,028 +0.07(+10.33%)
May 15, 2025 0.7000 0.7440 0.6357 0.7040 2,944,487 -0.13(-15.78%)
May 14, 2025 0.9083 0.9200 0.7501 0.8359 2,396,736 -0.03(-2.90%)
May 13, 2025 0.9190 1.090 0.8600 0.8609 7,330,141 +0.02(+2.76%)
May 12, 2025 0.7100 0.8600 0.6700 0.8378 5,449,395 +0.19(+29.67%)
May 09, 2025 0.5866 0.6461 0.5800 0.6461 1,203,091 +0.06(+9.51%)
May 08, 2025 0.5900 0.5999 0.5230 0.5900 1,761,760 +0.00(+0.82%)
May 07, 2025 0.5400 0.7950 0.5400 0.5852 13,065,116 +0.06(+10.71%)
May 06, 2025 0.5769 0.5999 0.4926 0.5286 1,264,585 -0.05(-8.13%)
May 05, 2025 0.6300 0.6300 0.5700 0.5754 1,091,159 -0.05(-8.43%)
May 02, 2025 0.6200 0.6420 0.6105 0.6284 693,321 +0.02(+3.49%)
May 01, 2025 0.6500 0.6491 0.6028 0.6072 518,451 -0.02(-3.65%)
Apr 30, 2025 0.6048 0.6362 0.5700 0.6302 1,104,769 -0.01(-0.82%)
Apr 29, 2025 0.6630 0.6938 0.6230 0.6354 818,686 -0.03(-3.97%)
Apr 28, 2025 0.6607 0.6940 0.6313 0.6617 941,250 +0.01(+1.82%)
Apr 25, 2025 0.6600 0.6797 0.6342 0.6499 816,338 -0.02(-2.77%)
Apr 24, 2025 0.6424 0.6684 0.6145 0.6684 966,623 +0.02(+3.74%)
Apr 23, 2025 0.6400 0.6600 0.6199 0.6443 1,059,195 +0.03(+4.61%)
Apr 22, 2025 0.5700 0.6406 0.5283 0.6159 2,295,800 +0.05(+9.79%)
Apr 21, 2025 0.5300 0.5697 0.4900 0.5610 2,628,748 +0.05(+10.00%)
Apr 17, 2025 0.5010 0.5100 0.4751 0.5100 1,633,121 +0.04(+8.21%)
Apr 16, 2025 0.5000 0.5140 0.4613 0.4713 1,196,330 -0.04(-8.31%)
Apr 15, 2025 0.5177 0.5216 0.5002 0.5140 1,057,277 -0.01(-2.11%)
Apr 14, 2025 0.5520 0.5643 0.4901 0.5251 1,872,502 -0.02(-4.35%)
Apr 11, 2025 0.5150 0.5500 0.5033 0.5490 1,069,511 +0.04(+8.71%)
Apr 10, 2025 0.5800 0.5800 0.4992 0.5050 1,849,540 -0.02(-3.05%)
Apr 09, 2025 0.5070 0.5578 0.4731 0.5209 1,555,253 +0.02(+4.85%)
Apr 08, 2025 0.5507 0.5797 0.4947 0.4968 1,566,294 -0.02(-2.95%)
Apr 07, 2025 0.5100 0.5798 0.4600 0.5119 1,882,094 -0.01(-1.56%)
Apr 04, 2025 0.5500 0.5650 0.5106 0.5200 1,404,794 -0.03(-5.45%)
Apr 03, 2025 0.5678 0.5822 0.5200 0.5500 1,711,626 -0.03(-5.03%)
Apr 02, 2025 0.5445 0.5930 0.5402 0.5791 1,043,092 +0.04(+7.24%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.