Stockscreener 앱 받기
0.39
1.22%
0.0047
시간 외 거래:
.40
0.01
+2.56%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.398 | $0.3546 | $0.0434 | 640,169.0 | +1.22% |
| 2025-01-29 | $0.4238 | $0.382 | $0.0418 | 1,283,803.0 | -6.93% |
| 2025-01-28 | $0.4272 | $0.411 | $0.0162 | 480,698.0 | +0.44% |
| 2025-01-27 | $0.50 | $0.4087 | $0.0913 | 1,317,320.0 | -12.85% |
| 2025-01-24 | $0.48 | $0.4267 | $0.0533 | 1,058,116.0 | +13.08% |
| 2025-01-23 | $0.4416 | $0.4066 | $0.035 | 837,548.0 | +2.88% |
| 2025-01-22 | $0.4196 | $0.39 | $0.0296 | 333,763.0 | -0.22% |
| 2025-01-21 | $0.4289 | $0.38 | $0.0489 | 501,876.0 | +0.27% |
| 2025-01-17 | $0.4471 | $0.4002 | $0.0469 | 750,331.0 | -7.49% |
| 2025-01-16 | $0.44 | $0.3825 | $0.0575 | 1,098,925.0 | +6.32% |
| 2025-01-15 | $0.4298 | $0.382 | $0.0478 | 1,004,543.0 | +2.10% |
| 2025-01-14 | $0.50 | $0.39 | $0.11 | 1,704,893.0 | +1.38% |
| 2025-01-13 | $0.4573 | $0.39 | $0.0673 | 1,556,500.0 | -11.68% |
| 2025-01-10 | $0.483 | $0.4115 | $0.0715 | 13,601,803.0 | -2.06% |
| 2025-01-08 | $0.55 | $0.4615 | $0.0885 | 1,040,953.0 | -13.07% |
| 2025-01-07 | $0.5761 | $0.515 | $0.0611 | 829,628.0 | +4.10% |
| 2025-01-06 | $0.59 | $0.51 | $0.08 | 2,286,159.0 | -8.44% |
| 2025-01-03 | $0.56 | $0.48 | $0.08 | 1,047,830.0 | +16.04% |
| 2025-01-02 | $0.492 | $0.45 | $0.042 | 1,400,462.0 | +8.33% |
| 2024-12-31 | $0.49 | $0.425 | $0.065 | 1,066,940.0 | -4.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.59 | $0.3546 | $0.2354 | 33,415,489.0 | -11.98% |
Invivyd Inc 주식 (IVVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):