ストックスクリーナーアプリを入手
1.79
9.45%
0.15
Invivyd Inc (IVVD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.83 | $1.58 | $0.25 | 3,244,972.0 | +9.45% |
| 2025-10-08 | $1.78 | $1.60 | $0.185 | 6,860,555.0 | +0.61% |
| 2025-10-07 | $1.66 | $1.34 | $0.32 | 11,947,526.0 | +14.79% |
| 2025-10-06 | $1.54 | $1.29 | $0.25 | 13,392,370.0 | +22.41% |
| 2025-10-03 | $1.30 | $1.15 | $0.151 | 1,997,446.0 | -4.92% |
| 2025-10-02 | $1.26 | $1.17 | $0.0892 | 1,235,866.0 | +0.00% |
| 2025-10-01 | $1.22 | $1.10 | $0.1194 | 2,671,881.0 | +10.91% |
| 2025-09-30 | $1.12 | $1.06 | $0.055 | 2,082,358.0 | -1.79% |
| 2025-09-29 | $1.15 | $1.05 | $0.10 | 3,113,094.0 | +0.00% |
| 2025-09-26 | $1.15 | $1.06 | $0.0849 | 1,747,519.0 | -1.75% |
| 2025-09-25 | $1.20 | $1.12 | $0.075 | 1,636,343.0 | -6.56% |
| 2025-09-24 | $1.22 | $1.14 | $0.08 | 2,179,877.0 | +5.17% |
| 2025-09-23 | $1.22 | $1.14 | $0.085 | 1,583,390.0 | -4.92% |
| 2025-09-22 | $1.24 | $1.17 | $0.0699 | 1,142,744.0 | +0.00% |
| 2025-09-19 | $1.25 | $1.18 | $0.07 | 1,848,911.0 | -2.40% |
| 2025-09-18 | $1.32 | $1.18 | $0.1399 | 2,289,000.0 | +8.70% |
| 2025-09-17 | $1.27 | $1.15 | $0.12 | 1,682,746.0 | -8.73% |
| 2025-09-16 | $1.32 | $1.23 | $0.09 | 1,813,714.0 | -1.56% |
| 2025-09-15 | $1.41 | $1.25 | $0.16 | 2,721,805.0 | -10.49% |
| 2025-09-12 | $1.45 | $1.05 | $0.40 | 10,254,682.0 | +16.26% |
| 2025-09-11 | $1.35 | $1.22 | $0.1333 | 3,207,108.0 | -4.65% |
| 2025-09-10 | $1.45 | $1.20 | $0.2497 | 8,797,265.0 | +5.74% |
| 2025-09-09 | $1.24 | $1.11 | $0.13 | 3,078,235.0 | +5.17% |
Invivyd Inc (IVVD) 株の年ごとの株価履歴
この詳細な分析では、Invivyd Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVVD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Invivyd Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のInvivyd Inc (IVVD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.83 | $1.10 | $0.7294 | 41,350,616.0 | +63.18% |
| 2025-09 | $1.45 | $0.9488 | $0.5012 | 70,978,441.0 | +13.05% |
| 2025-08 | $1.14 | $0.483 | $0.657 | 248,473,638.0 | +40.20% |
| 2025-07 | $0.855 | $0.6633 | $0.1917 | 14,051,942.0 | -2.94% |
| 2025-06 | $1.06 | $0.682 | $0.378 | 30,784,927.0 | -23.53% |
| 2025-05 | $1.09 | $0.4926 | $0.5974 | 61,925,246.0 | +48.37% |
| 2025-04 | $0.694 | $0.46 | $0.234 | 29,703,292.0 | +4.11% |
| 2025-03 | $1.19 | $0.581 | $0.6089 | 45,034,622.0 | -47.82% |
| 2025-02 | $2.74 | $0.4363 | $2.30 | 834,149,560.0 | +224.29% |
| 2025-01 | $0.59 | $0.3546 | $0.2354 | 34,380,365.0 | -19.27% |
2024年のInvivyd Inc (IVVD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.7373 | $0.4043 | $0.333 | 18,771,465.0 | -33.92% |
| 2024-11 | $1.07 | $0.58 | $0.49 | 14,329,390.0 | -21.73% |
| 2024-10 | $1.06 | $0.89 | $0.17 | 7,945,557.0 | -12.50% |
| 2024-09 | $1.27 | $0.8116 | $0.4584 | 9,291,554.0 | +19.97% |
| 2024-08 | $1.32 | $0.8368 | $0.4832 | 11,895,789.0 | -31.98% |
| 2024-07 | $1.48 | $1.05 | $0.43 | 7,241,818.0 | +13.64% |
| 2024-06 | $1.90 | $1.09 | $0.805 | 18,099,942.0 | -40.22% |
| 2024-05 | $2.63 | $1.64 | $0.995 | 10,412,507.0 | -17.12% |
| 2024-04 | $4.74 | $2.00 | $2.74 | 18,978,302.0 | -50.00% |
| 2024-03 | $4.56 | $3.01 | $1.55 | 15,675,959.0 | +12.98% |
| 2024-02 | $5.10 | $3.31 | $1.79 | 19,962,987.0 | -17.61% |
| 2024-01 | $5.20 | $3.60 | $1.60 | 12,946,888.0 | +21.07% |
2023年のInvivyd Inc (IVVD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.71 | $1.48 | $3.23 | 78,822,934.0 | +157.52% |
| 2023-11 | $1.63 | $1.37 | $0.26 | 2,632,741.0 | -3.16% |
| 2023-10 | $1.80 | $1.51 | $0.295 | 2,653,181.0 | -7.06% |
| 2023-09 | $1.99 | $1.57 | $0.42 | 4,732,421.0 | -8.60% |
| 2023-08 | $1.90 | $1.27 | $0.63 | 6,098,378.0 | +25.68% |
| 2023-07 | $1.58 | $1.05 | $0.53 | 4,413,996.0 | +40.95% |
| 2023-06 | $1.81 | $0.9802 | $0.8298 | 14,372,377.0 | -41.67% |
| 2023-05 | $1.88 | $1.08 | $0.80 | 5,704,823.0 | +63.64% |
| 2023-04 | $1.57 | $1.03 | $0.54 | 2,933,032.0 | -8.33% |
| 2023-03 | $1.79 | $1.03 | $0.76 | 3,917,593.0 | +0.00% |
0.50%
1.18%
大文字化:
|
ボリューム (24 時間):