ストックスクリーナーアプリを入手
0.81
15.79%
-0.22
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $1.10 | $0.77 | $0.33 | 14,930,906.0 | -18.45% |
| 2025-08-26 | $1.14 | $0.81 | $0.33 | 185,706,185.0 | +84.03% |
| 2025-08-25 | $0.5978 | $0.517 | $0.0808 | 2,639,708.0 | +7.61% |
| 2025-08-22 | $0.55 | $0.5031 | $0.0469 | 1,591,775.0 | -1.48% |
| 2025-08-21 | $0.5572 | $0.483 | $0.0742 | 4,169,926.0 | -16.71% |
| 2025-08-20 | $0.6479 | $0.5629 | $0.085 | 1,687,543.0 | +11.00% |
| 2025-08-19 | $0.61 | $0.552 | $0.058 | 1,689,884.0 | -1.74% |
| 2025-08-18 | $0.7192 | $0.58 | $0.1392 | 2,914,416.0 | -17.82% |
| 2025-08-15 | $0.7671 | $0.68 | $0.0871 | 1,409,703.0 | -11.54% |
| 2025-08-14 | $0.8022 | $0.7813 | $0.0209 | 376,541.0 | +0.79% |
| 2025-08-13 | $0.80 | $0.7652 | $0.0348 | 473,188.0 | +1.63% |
| 2025-08-12 | $0.795 | $0.75 | $0.045 | 281,520.0 | +1.36% |
| 2025-08-11 | $0.81 | $0.7569 | $0.0531 | 507,405.0 | -3.52% |
| 2025-08-08 | $0.7999 | $0.7203 | $0.0796 | 698,015.0 | +5.88% |
| 2025-08-07 | $0.77 | $0.70 | $0.07 | 1,561,239.0 | +5.10% |
| 2025-08-06 | $0.734 | $0.7015 | $0.0325 | 536,711.0 | -0.98% |
| 2025-08-05 | $0.7717 | $0.7204 | $0.0513 | 885,756.0 | -0.54% |
| 2025-08-04 | $0.74 | $0.7147 | $0.0253 | 250,069.0 | -0.59% |
| 2025-08-01 | $0.7388 | $0.69 | $0.0488 | 821,966.0 | +5.52% |
| 2025-07-31 | $0.7519 | $0.6772 | $0.0747 | 615,935.0 | -7.70% |
| 2025-07-30 | $0.8146 | $0.7519 | $0.0627 | 491,720.0 | -6.77% |
| 2025-07-29 | $0.8437 | $0.8026 | $0.0411 | 504,707.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.14 | $0.483 | $0.657 | 223,132,456.0 | +21.04% |
| 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% |
1.00%
7.45%
大文字化:
|
ボリューム (24 時間):