0.9235
price up icon2.69%   0.0242
after-market アフターアワーズ: .97 0.0465 +5.04%
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
2024-11-05 $0.94 $0.90 $0.04 325,734.0 +2.69%
2024-11-04 $0.9362 $0.8964 $0.0398 399,254.0 -1.57%
2024-11-01 $0.941 $0.89 $0.051 406,069.0 +2.36%
2024-10-31 $0.9212 $0.8904 $0.0308 411,467.0 -1.93%
2024-10-30 $0.9648 $0.91 $0.0548 300,761.0 +0.35%
2024-10-29 $1.02 $0.89 $0.1272 989,454.0 -12.80%
2024-10-28 $1.04 $0.99 $0.05 223,340.0 +6.77%
2024-10-25 $1.01 $0.9703 $0.0397 174,483.0 -1.48%
2024-10-24 $1.02 $0.9538 $0.0662 205,592.0 +0.05%
2024-10-23 $1.05 $0.9722 $0.0778 156,282.0 -5.89%
2024-10-22 $1.05 $0.9901 $0.0599 125,192.0 +2.94%
2024-10-21 $1.06 $0.9875 $0.0725 259,103.0 +5.51%
2024-10-18 $1.06 $0.9667 $0.0933 267,759.0 -7.93%
2024-10-17 $1.05 $0.9518 $0.0982 281,400.0 +6.52%
2024-10-16 $1.02 $0.9325 $0.0875 240,121.0 +3.62%
2024-10-15 $1.05 $0.931 $0.119 2,050,464.0 -4.27%
2024-10-14 $1.01 $0.9705 $0.0395 115,307.0 -2.58%
2024-10-11 $1.02 $0.896 $0.124 206,524.0 +12.79%
2024-10-10 $0.9397 $0.8946 $0.0451 207,045.0 +0.32%
2024-10-09 $0.9598 $0.8919 $0.0679 131,563.0 -0.56%
2024-10-08 $0.9686 $0.90 $0.0686 156,823.0 -1.61%

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。

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
2024-11 $0.941 $0.89 $0.051 1,456,791.0 +3.47%
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%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
大文字化:     |  ボリューム (24 時間):