Stockscreener 앱 받기
1.46
5.04%
0.07
시간 외 거래:
1.48
0.02
+1.37%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $1.54 | $1.44 | $0.11 | 2,733,198.0 | +5.04% |
| 2026-05-05 | $1.51 | $1.37 | $0.14 | 2,391,200.0 | -5.44% |
| 2026-05-04 | $1.57 | $1.46 | $0.115 | 1,366,284.0 | -3.29% |
| 2026-05-01 | $1.55 | $1.38 | $0.17 | 1,877,454.0 | +8.57% |
| 2026-04-30 | $1.44 | $1.37 | $0.0737 | 879,509.0 | +2.94% |
| 2026-04-29 | $1.38 | $1.33 | $0.048 | 1,361,106.0 | -1.45% |
| 2026-04-28 | $1.50 | $1.37 | $0.13 | 1,424,487.0 | -5.48% |
| 2026-04-27 | $1.52 | $1.46 | $0.065 | 1,165,579.0 | +0.00% |
| 2026-04-24 | $1.52 | $1.42 | $0.10 | 1,411,878.0 | -3.31% |
| 2026-04-23 | $1.61 | $1.49 | $0.12 | 1,450,863.0 | -5.63% |
| 2026-04-22 | $1.64 | $1.56 | $0.075 | 1,248,502.0 | +0.63% |
| 2026-04-21 | $1.69 | $1.58 | $0.11 | 1,146,564.0 | -5.36% |
| 2026-04-20 | $1.74 | $1.66 | $0.0773 | 1,596,360.0 | -3.45% |
| 2026-04-17 | $1.80 | $1.71 | $0.09 | 1,888,102.0 | +1.75% |
| 2026-04-16 | $1.73 | $1.65 | $0.08 | 1,260,358.0 | +0.00% |
| 2026-04-15 | $1.74 | $1.62 | $0.115 | 1,632,229.0 | +6.21% |
| 2026-04-14 | $1.78 | $1.58 | $0.195 | 2,499,609.0 | -6.40% |
| 2026-04-13 | $1.80 | $1.68 | $0.12 | 4,092,627.0 | -2.27% |
| 2026-04-10 | $1.77 | $1.62 | $0.15 | 16,624,281.0 | -1.12% |
| 2026-04-09 | $1.79 | $1.39 | $0.40 | 12,920,385.0 | +31.85% |
| 2026-04-08 | $1.42 | $1.32 | $0.10 | 1,696,121.0 | +4.65% |
| 2026-04-07 | $1.35 | $1.22 | $0.13 | 2,338,060.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.57 | $1.37 | $0.205 | 11,101,334.0 | +4.29% |
| 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% |
Invivyd Inc 주식 (IVVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.77%
0.25%
자본화:
|
볼륨(24시간):