ストックスクリーナーアプリを入手
0.826
1.08%
-0.009
アフターアワーズ：
.82
-0.006
-0.73%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.8269 | $0.7901 | $0.0368 | 1,959,651.0 | -1.08% |
| 2026-09-03 | $0.8471 | $0.8025 | $0.0446 | 2,575,655.0 | +3.86% |
| 2026-09-02 | $0.8798 | $0.78 | $0.0998 | 4,987,801.0 | -8.63% |
| 2026-09-01 | $0.9013 | $0.753 | $0.1483 | 12,568,151.0 | -7.85% |
| 2026-08-31 | $1.01 | $0.9423 | $0.0677 | 3,494,390.0 | -1.00% |
| 2026-08-28 | $0.97 | $0.894 | $0.076 | 3,575,681.0 | +7.15% |
| 2026-08-27 | $0.916 | $0.8788 | $0.0372 | 1,718,844.0 | -0.18% |
| 2026-08-26 | $0.9232 | $0.8434 | $0.0798 | 3,613,572.0 | -3.94% |
| 2026-08-25 | $0.9797 | $0.9217 | $0.058 | 2,849,482.0 | -0.40% |
| 2026-08-24 | $0.975 | $0.91 | $0.065 | 4,051,800.0 | -5.42% |
| 2026-08-21 | $1.03 | $0.8664 | $0.1636 | 5,425,688.0 | +4.81% |
| 2026-08-20 | $1.05 | $0.9336 | $0.1164 | 8,545,399.0 | -0.91% |
| 2026-08-19 | $1.01 | $0.8883 | $0.1217 | 7,244,807.0 | +10.53% |
| 2026-08-18 | $0.8747 | $0.752 | $0.1227 | 7,726,008.0 | +17.23% |
| 2026-08-17 | $0.7499 | $0.682 | $0.0679 | 1,760,360.0 | +2.72% |
| 2026-08-14 | $0.7263 | $0.66 | $0.0663 | 2,022,436.0 | +5.13% |
| 2026-08-13 | $0.72 | $0.676 | $0.044 | 1,974,659.0 | -6.33% |
| 2026-08-12 | $0.7377 | $0.67 | $0.0677 | 1,685,078.0 | +6.47% |
| 2026-08-11 | $0.7185 | $0.6802 | $0.0383 | 1,463,409.0 | +2.14% |
| 2026-08-10 | $0.7497 | $0.6628 | $0.0869 | 3,248,633.0 | -9.04% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $0.9013 | $0.753 | $0.1483 | 24,050,909.0 | -13.50% |
| 2026-08 | $1.05 | $0.5447 | $0.5053 | 77,635,499.0 | +78.49% |
| 2026-07 | $1.00 | $0.5277 | $0.4723 | 72,387,337.0 | -38.67% |
| 2026-06 | $1.25 | $0.7282 | $0.5218 | 140,852,090.0 | -23.47% |
| 2026-05 | $1.57 | $1.02 | $0.555 | 59,688,329.0 | -18.57% |
| 2026-04 | $1.80 | $1.22 | $0.58 | 66,146,679.0 | +7.69% |
| 2026-03 | $2.04 | $1.17 | $0.87 | 61,619,710.0 | -23.08% |
| 2026-02 | $1.96 | $1.46 | $0.497 | 44,060,244.0 | -2.87% |
| 2026-01 | $2.78 | $1.72 | $1.06 | 65,076,103.0 | -29.55% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.01 | $2.09 | $0.92 | 106,699,108.0 | +0.00% |
| 2025-11 | $3.07 | $1.36 | $1.71 | 229,112,908.0 | +38.07% |
| 2025-10 | $2.35 | $1.10 | $1.25 | 140,403,373.0 | +60.00% |
| 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% |
0.86%
0.31%
大文字化:
|
ボリューム (24 時間):