0.8311
price down icon0.82%   -0.0062
 
loading

Invivyd Inc (IVVD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-29 $0.8437 $0.83 $0.0137 69,169.0 -0.75%
2025-07-28 $0.8437 $0.7952 $0.0485 1,297,217.0 +6.66%
2025-07-25 $0.8199 $0.78 $0.0399 417,976.0 -3.09%
2025-07-24 $0.844 $0.7896 $0.0544 795,738.0 +1.25%
2025-07-23 $0.855 $0.80 $0.055 574,726.0 +5.26%
2025-07-22 $0.7928 $0.75 $0.0428 437,119.0 -1.30%
2025-07-21 $0.798 $0.766 $0.032 966,662.0 +3.01%
2025-07-18 $0.756 $0.722 $0.034 834,518.0 +3.57%
2025-07-17 $0.73 $0.6801 $0.0499 694,840.0 +5.07%
2025-07-16 $0.7001 $0.6633 $0.0368 516,695.0 +0.64%
2025-07-15 $0.73 $0.6751 $0.0549 791,861.0 -6.08%
2025-07-14 $0.7397 $0.71 $0.0297 406,022.0 -1.60%
2025-07-11 $0.75 $0.726 $0.024 270,224.0 -0.93%
2025-07-10 $0.7599 $0.7421 $0.0178 499,348.0 -0.61%
2025-07-09 $0.7587 $0.7122 $0.0465 557,951.0 +4.08%
2025-07-08 $0.7237 $0.704 $0.0197 565,604.0 +2.42%
2025-07-07 $0.7404 $0.7001 $0.0403 585,533.0 -4.29%
2025-07-03 $0.7689 $0.7224 $0.0465 527,935.0 +1.67%
2025-07-02 $0.77 $0.723 $0.047 664,723.0 +0.25%
2025-07-01 $0.7628 $0.71 $0.0528 1,034,888.0 +0.87%

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

高値 安値 高値 - 安値 取引高 変化率
2025-07 $0.855 $0.6633 $0.1917 12,508,749.0 +16.22%
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

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

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%
$22.69
price down icon 1.73%
$36.91
price down icon 0.55%
$102.76
price up icon 0.56%
$27.37
price down icon 0.04%
$111.86
price down icon 0.82%
biotechnology ONC
$301.40
price up icon 2.39%
大文字化:     |  ボリューム (24 時間):