ストックスクリーナーアプリを入手
2.2111
0.85%
-0.0189
プレマーケット:
2.23
0.0189
+0.85%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $2.28 | $2.18 | $0.10 | 1,698,323.0 | -0.85% |
| 2025-12-03 | $2.28 | $2.12 | $0.16 | 3,896,123.0 | +3.24% |
| 2025-12-02 | $2.48 | $2.09 | $0.39 | 7,289,379.0 | -13.60% |
| 2025-12-01 | $2.60 | $2.40 | $0.195 | 6,455,795.0 | +2.88% |
| 2025-11-28 | $2.46 | $2.36 | $0.095 | 1,758,711.0 | +4.29% |
| 2025-11-26 | $2.34 | $2.25 | $0.095 | 2,139,961.0 | +2.64% |
| 2025-11-25 | $2.33 | $2.23 | $0.105 | 3,550,299.0 | -5.42% |
| 2025-11-24 | $2.56 | $2.36 | $0.20 | 3,776,266.0 | -4.00% |
| 2025-11-21 | $2.60 | $2.41 | $0.19 | 4,583,518.0 | +4.17% |
| 2025-11-20 | $2.62 | $2.38 | $0.2449 | 4,797,792.0 | -4.00% |
| 2025-11-19 | $2.70 | $2.47 | $0.23 | 6,454,558.0 | -1.19% |
| 2025-11-18 | $2.60 | $2.37 | $0.23 | 17,928,571.0 | -10.92% |
| 2025-11-17 | $3.07 | $2.34 | $0.7299 | 23,519,753.0 | +20.85% |
| 2025-11-14 | $2.76 | $2.16 | $0.60 | 135,984,686.0 | +32.77% |
| 2025-11-13 | $1.79 | $1.69 | $0.10 | 1,859,141.0 | +0.00% |
| 2025-11-12 | $1.77 | $1.63 | $0.14 | 1,857,086.0 | +7.27% |
| 2025-11-11 | $1.66 | $1.55 | $0.11 | 2,053,287.0 | +2.48% |
| 2025-11-10 | $1.66 | $1.51 | $0.145 | 1,956,575.0 | +1.58% |
| 2025-11-07 | $1.59 | $1.39 | $0.21 | 2,846,191.0 | +2.92% |
| 2025-11-06 | $1.65 | $1.45 | $0.20 | 3,319,605.0 | +1.32% |
| 2025-11-05 | $1.54 | $1.36 | $0.18 | 3,205,199.0 | +8.57% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.60 | $2.09 | $0.505 | 21,037,943.0 | -9.01% |
| 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% |
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% |
1.10%
1.10%
大文字化:
|
ボリューム (24 時間):