Stockscreener 앱 받기
0.9235
2.69%
0.0242
시간 외 거래:
.92
-0.0035
-0.38%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IVVD) 연도별 가격 이력
이 심층 분석에서는 Invivyd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invivyd Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invivyd Inc 주식 (IVVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Invivyd Inc 주식 (IVVD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):