Stockscreener 앱 받기
1.63
10.14%
0.15
시간 외 거래:
1.61
-0.02
-1.23%
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $1.65 | $1.46 | $0.185 | 3,831,803.0 | +10.14% |
| 2026-02-09 | $1.65 | $1.47 | $0.18 | 3,836,841.0 | -6.92% |
| 2026-02-06 | $1.80 | $1.58 | $0.22 | 5,832,991.0 | -7.02% |
| 2026-02-05 | $1.88 | $1.67 | $0.204 | 3,331,286.0 | -7.07% |
| 2026-02-04 | $1.96 | $1.76 | $0.192 | 3,088,448.0 | -2.13% |
| 2026-02-03 | $1.92 | $1.77 | $0.145 | 3,873,673.0 | +8.05% |
| 2026-02-02 | $1.90 | $1.72 | $0.18 | 3,902,509.0 | +0.00% |
| 2026-01-30 | $1.88 | $1.72 | $0.1599 | 3,296,950.0 | -5.95% |
| 2026-01-29 | $1.96 | $1.83 | $0.128 | 2,297,599.0 | -3.65% |
| 2026-01-28 | $2.06 | $1.91 | $0.145 | 2,799,514.0 | -5.42% |
| 2026-01-27 | $2.08 | $1.98 | $0.10 | 2,826,041.0 | -0.98% |
| 2026-01-26 | $2.16 | $2.02 | $0.14 | 4,092,002.0 | -2.84% |
| 2026-01-23 | $2.21 | $2.09 | $0.115 | 3,022,925.0 | -4.52% |
| 2026-01-22 | $2.31 | $2.20 | $0.105 | 4,114,567.0 | +0.00% |
| 2026-01-21 | $2.29 | $2.15 | $0.14 | 2,745,255.0 | -1.34% |
| 2026-01-20 | $2.45 | $2.24 | $0.21 | 6,238,076.0 | -8.57% |
| 2026-01-16 | $2.52 | $2.40 | $0.12 | 1,796,151.0 | +0.41% |
| 2026-01-15 | $2.64 | $2.44 | $0.1975 | 1,837,420.0 | -6.15% |
| 2026-01-14 | $2.61 | $2.32 | $0.2872 | 4,524,553.0 | +11.11% |
| 2026-01-13 | $2.54 | $2.20 | $0.3448 | 4,894,439.0 | -4.49% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.96 | $1.46 | $0.497 | 31,529,354.0 | -6.32% |
| 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% |
0.36%
1.16%
자본화:
|
볼륨(24시간):