Stockscreener 앱 받기
0.52
5.45%
-0.03
시간 외 거래:
.52
Invivyd Inc 주식 (IVVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.565 | $0.5106 | $0.0544 | 1,402,572.0 | -5.45% |
| 2025-04-03 | $0.5822 | $0.52 | $0.0622 | 1,703,960.0 | -5.03% |
| 2025-04-02 | $0.593 | $0.5402 | $0.0528 | 1,029,551.0 | +7.24% |
| 2025-04-01 | $0.619 | $0.54 | $0.079 | 1,939,328.0 | -10.79% |
| 2025-03-31 | $0.631 | $0.5821 | $0.0489 | 1,189,134.0 | +0.88% |
| 2025-03-28 | $0.672 | $0.60 | $0.072 | 1,811,366.0 | -1.64% |
| 2025-03-27 | $0.6769 | $0.581 | $0.0959 | 1,640,392.0 | -0.89% |
| 2025-03-26 | $0.6749 | $0.60 | $0.0749 | 2,133,404.0 | -6.70% |
| 2025-03-25 | $0.742 | $0.6511 | $0.0909 | 1,780,995.0 | -8.88% |
| 2025-03-24 | $0.767 | $0.718 | $0.049 | 2,513,348.0 | -1.90% |
| 2025-03-21 | $0.7956 | $0.7266 | $0.069 | 2,759,807.0 | -0.08% |
| 2025-03-20 | $0.8963 | $0.7231 | $0.1732 | 4,268,009.0 | +2.58% |
| 2025-03-19 | $0.83 | $0.72 | $0.11 | 1,257,234.0 | -10.65% |
| 2025-03-18 | $0.8238 | $0.7006 | $0.1232 | 2,038,057.0 | +5.44% |
| 2025-03-17 | $0.835 | $0.7113 | $0.1237 | 2,622,197.0 | -5.03% |
| 2025-03-14 | $0.8629 | $0.8044 | $0.0585 | 1,575,432.0 | -0.91% |
| 2025-03-13 | $0.8953 | $0.8101 | $0.0852 | 840,879.0 | -3.61% |
| 2025-03-12 | $0.96 | $0.8117 | $0.1483 | 2,334,270.0 | -0.40% |
| 2025-03-11 | $0.8591 | $0.7701 | $0.089 | 3,688,238.0 | -7.54% |
| 2025-03-10 | $1.03 | $0.8643 | $0.1657 | 2,030,637.0 | -9.42% |
| 2025-03-07 | $1.08 | $0.99 | $0.09 | 1,337,827.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.619 | $0.5106 | $0.1084 | 7,477,983.0 | -14.09% |
| 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% |
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% |
3.01%
자본화:
|
볼륨(24시간):