Premium
Invivyd Inc (IVVD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0311 | -6.75940013041 | 0.4601 | 0.5 | 0.382 | 3741060 | 0.44040094 | CS |
| 4 | 0.009 | 2.14285714286 | 0.42 | 0.59 | 0.382 | 1966556 | 0.46155636 | CS |
| 12 | -0.581 | -57.5247524752 | 1.01 | 1.07 | 0.382 | 1110245 | 0.57050325 | CS |
| 26 | -0.911 | -67.9850746269 | 1.34 | 1.455 | 0.382 | 735088 | 0.72311454 | CS |
| 52 | -3.471 | -89 | 3.9 | 5.195 | 0.382 | 712693 | 1.92822531 | CS |
| 156 | -4.271 | -90.8723404255 | 4.7 | 5.195 | 0.382 | 589462 | 2.330886 | CS |
| 260 | -4.271 | -90.8723404255 | 4.7 | 5.195 | 0.382 | 589462 | 2.330886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.4064 | -0.0329 | -7.49 | 0.4395 | 0.4471 | 0.4002 | 758689 |
| 1737070500 | 0.4393 | 0.0261 | 6.32 | 0.4161 | 0.44 | 0.3825 | 1106910 |
| 1736984100 | 0.4132 | 0.0085 | 2.10 | 0.4 | 0.429799 | 0.382 | 1008538 |
| 1736897700 | 0.4047 | 0.0055 | 1.38 | 0.39 | 0.5 | 0.39 | 1709436 |
| 1736811300 | 0.3992 | -0.0528 | -11.68 | 0.456 | 0.4573 | 0.39 | 1570427 |
| 1736552100 | 0.452 | -0.0095 | -2.06 | 0.4601 | 0.483 | 0.411468 | 13309991 |
| 1736379300 | 0.4615 | -0.0694 | -13.07 | 0.52 | 0.549999 | 0.4615 | 1030735 |
| 1736292900 | 0.5309 | 0.0209 | 4.10 | 0.53 | 0.576099 | 0.515 | 840178 |
| 1736206500 | 0.51 | -0.047 | -8.44 | 0.5676 | 0.59 | 0.51 | 2258566 |
| 1735947300 | 0.557 | 0.077 | 16.04 | 0.493 | 0.56 | 0.48 | 1077013 |
| 1735860900 | 0.48 | 0.0369 | 8.33 | 0.47 | 0.492 | 0.45 | 1404825 |
| 1735688100 | 0.4431 | -0.0185 | -4.01 | 0.4734 | 0.49 | 0.425 | 1067606 |
| 1735601700 | 0.4616 | -0.0484 | -9.49 | 0.5333 | 0.548 | 0.45 | 973552 |
| 1735342500 | 0.51 | -0.0204 | -3.85 | 0.5469 | 0.56 | 0.5029 | 940152 |
| 1735256100 | 0.5304 | 0.0228 | 4.49 | 0.52 | 0.5688 | 0.5101 | 870859 |
| 1735077840 | 0.5076 | 0.0365 | 7.75 | 0.483 | 0.55 | 0.4603 | 997577 |
| 1734996900 | 0.4711 | 0.0272 | 6.13 | 0.4475 | 0.4736 | 0.4275 | 929408 |
| 1734737700 | 0.4439 | 0.0142 | 3.30 | 0.42 | 0.4528 | 0.4043 | 2335677 |
| 1734651300 | 0.4297 | -0.0149 | -3.35 | 0.4551 | 0.4628 | 0.4258 | 1649881 |
| 1734564900 | 0.4446 | -0.0454 | -9.27 | 0.5074 | 0.5074 | 0.4414 | 852826 |
| 1734478500 | 0.49 | 0.0395 | 8.77 | 0.451 | 0.5054999 | 0.45 | 900358 |
| 1734392100 | 0.4505 | -0.0965 | -17.64 | 0.55 | 0.5548999 | 0.45 | 1236800 |
| 1734132900 | 0.547 | -0.0329 | -5.67 | 0.6 | 0.605 | 0.5442 | 738996 |
| 1734046500 | 0.5799 | -0.0041 | -0.70 | 0.61 | 0.619 | 0.5788 | 488814 |
| 1733960100 | 0.584 | -0.016 | -2.67 | 0.61 | 0.6205 | 0.5764 | 705596 |
| 1733873700 | 0.6 | 0.01 | 1.69 | 0.61 | 0.6141 | 0.576 | 625011 |
| 1733787300 | 0.59 | 0.0073 | 1.25 | 0.6118 | 0.654 | 0.5840999 | 952432 |
| 1733528100 | 0.5827 | 0.0119 | 2.08 | 0.59 | 0.6186 | 0.58 | 851615 |
| 1733441700 | 0.5708 | -0.0654 | -10.28 | 0.6667 | 0.6667 | 0.5699999 | 992865 |
| 1733355300 | 0.6362 | -0.0052 | -0.81 | 0.6347 | 0.6607 | 0.61 | 657023 |
| 1733268900 | 0.6414 | -0.0582 | -8.32 | 0.7 | 0.703 | 0.6375 | 673380 |
| 1733182500 | 0.6996 | 0.001 | 0.14 | 0.7151999 | 0.7373 | 0.681287 | 758018 |
| 1732917840 | 0.6986 | 0.0244 | 3.62 | 0.71 | 0.729999 | 0.6902 | 741309 |
| 1732750500 | 0.6742 | 0.0842 | 14.27 | 0.6241 | 0.7818 | 0.623499 | 2050375 |
| 1732664100 | 0.59 | -0.0802 | -11.97 | 0.679 | 0.6957 | 0.58 | 1308236 |
| 1732577700 | 0.6702 | -0.0312 | -4.45 | 0.7196 | 0.739899 | 0.6701 | 590226 |
| 1732318500 | 0.7014 | 0.0016 | 0.23 | 0.7159 | 0.7291 | 0.68715 | 495701 |
| 1732232100 | 0.6998 | -0.0683 | -8.89 | 0.7635999 | 0.7758 | 0.6956 | 727382 |
| 1732145700 | 0.7681 | 0.0007 | 0.09 | 0.7632 | 0.8046 | 0.741 | 1033090 |
| 1732059300 | 0.7674 | 0.0274 | 3.70 | 0.74 | 0.7999 | 0.72 | 793269 |
| 1731972900 | 0.74 | -0.0151 | -2.00 | 0.76 | 0.7782 | 0.7217 | 792430 |
| 1731713700 | 0.7551 | -0.0354 | -4.48 | 0.8199999 | 0.8216 | 0.7551 | 563017 |
| 1731627300 | 0.7905 | -0.0995 | -11.18 | 0.89 | 0.890099 | 0.79 | 1765661 |
| 1731540900 | 0.89 | -0.11 | -11.00 | 0.98 | 0.9847 | 0.89 | 1262074 |
| 1731454500 | 1 | 0.0225 | 2.30 | 1 | 1.02 | 0.9639 | 426970 |
| 1731368100 | 0.9775 | 0.0125 | 1.30 | 0.99 | 0.99 | 0.932235 | 177713 |
| 1731108900 | 0.965 | -0.035 | -3.50 | 0.99 | 0.9961 | 0.9193 | 265033 |
| 1731022500 | 1 | -0.04 | -3.85 | 1.04 | 1.07 | 0.99 | 376327 |
| 1730936100 | 1.04 | 0.12 | 12.62 | 0.9762 | 1.05 | 0.9707 | 648742 |
| 1730849700 | 0.9235 | 0.0242 | 2.69 | 0.92 | 0.94 | 0.9 | 327528 |
| 1730763300 | 0.8993 | -0.0143 | -1.57 | 0.91 | 0.936213 | 0.8964 | 403174 |
| 1730500500 | 0.9136 | 0.0211 | 2.36 | 0.89 | 0.941 | 0.89 | 410434 |
| 1730414100 | 0.8925 | -0.0176 | -1.93 | 0.9212 | 0.9212 | 0.8904 | 409285 |
| 1730327700 | 0.9101 | 0.0032 | 0.35 | 0.955 | 0.9648 | 0.91 | 311686 |
| 1730241300 | 0.9069 | -0.1331 | -12.80 | 1.01 | 1.0172 | 0.89 | 992187 |
| 1730154900 | 1.04 | 0.07 | 6.77 | 0.99 | 1.04 | 0.99 | 224307 |
| 1729895700 | 0.9741 | -0.0146 | -1.48 | 1.01 | 1.01 | 0.9703 | 177059 |
| 1729809300 | 0.9887 | 0.0005 | 0.05 | 1.02 | 1.02 | 0.9538 | 206914 |
| 1729722900 | 0.9882 | -0.0618 | -5.89 | 1.03 | 1.05 | 0.9722 | 157087 |
| 1729636500 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 0.9901 | 126151 |
| 1729550100 | 1.02 | 0.05 | 5.51 | 1 | 1.06 | 0.9875 | 260390 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
