Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icosavax Inc (NQ: ICVX )

15.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.66 15.86 15.55 15.76 268,198 +0.08(+0.51%)
Dec 28, 2023 15.74 15.82 15.63 15.68 281,561 -0.11(-0.70%)
Dec 27, 2023 15.67 15.85 15.60 15.79 298,536 +0.13(+0.83%)
Dec 26, 2023 15.53 15.69 15.43 15.66 247,046 +0.06(+0.38%)
Dec 22, 2023 15.55 15.72 15.37 15.60 679,918 +0.06(+0.39%)
Dec 21, 2023 15.64 15.71 15.38 15.54 1,840,272 +0.13(+0.84%)
Dec 20, 2023 15.50 15.51 15.41 15.41 1,501,015 -0.06(-0.39%)
Dec 19, 2023 15.52 15.67 15.45 15.47 1,245,975 +0.00(+0.00%)
Dec 18, 2023 15.70 15.75 15.42 15.47 2,515,007 -0.21(-1.34%)
Dec 15, 2023 15.70 15.81 15.56 15.68 1,810,247 +0.02(+0.13%)
Dec 14, 2023 15.75 15.90 15.64 15.66 3,289,887 -0.07(-0.45%)
Dec 13, 2023 15.71 16.11 15.70 15.73 3,255,730 +0.05(+0.32%)
Dec 12, 2023 15.64 15.80 15.30 15.68 9,533,130 +5.19(+49.48%)
Dec 11, 2023 10.45 10.61 10.02 10.49 264,932 -0.02(-0.19%)
Dec 08, 2023 10.10 10.74 9.510 10.51 452,887 +0.48(+4.79%)
Dec 07, 2023 10.30 10.52 9.817 10.03 389,954 -0.19(-1.86%)
Dec 06, 2023 10.41 10.88 10.18 10.22 365,952 -0.15(-1.45%)
Dec 05, 2023 11.00 11.05 10.25 10.37 429,630 -0.75(-6.74%)
Dec 04, 2023 10.46 11.30 10.42 11.12 352,712 +0.62(+5.90%)
Dec 01, 2023 10.15 10.72 9.570 10.50 516,802 +0.38(+3.75%)
Nov 30, 2023 10.30 10.82 9.750 10.12 840,511 -0.11(-1.08%)
Nov 29, 2023 10.47 10.85 9.970 10.23 583,111 -0.15(-1.45%)
Nov 28, 2023 10.77 10.77 9.895 10.38 314,252 -0.75(-6.74%)
Nov 27, 2023 10.86 11.70 10.56 11.13 343,342 +0.12(+1.09%)
Nov 24, 2023 10.16 11.24 10.16 11.01 166,080 +0.83(+8.15%)
Nov 22, 2023 10.35 10.79 9.780 10.18 310,977 +0.03(+0.30%)
Nov 21, 2023 10.53 10.70 9.740 10.15 398,469 -0.60(-5.58%)
Nov 20, 2023 11.21 11.52 10.61 10.75 403,954 -0.49(-4.36%)
Nov 17, 2023 9.520 11.28 9.380 11.24 542,692 +1.93(+20.73%)
Nov 16, 2023 9.300 9.890 8.590 9.310 841,671 +0.01(+0.11%)
Nov 15, 2023 8.700 9.990 8.311 9.300 318,856 +1.20(+14.81%)
Nov 14, 2023 7.190 8.185 6.980 8.100 409,878 +1.24(+18.08%)
Nov 13, 2023 6.850 7.180 6.350 6.860 172,673 +0.01(+0.15%)
Nov 10, 2023 6.590 6.900 6.410 6.850 161,228 +0.25(+3.79%)
Nov 09, 2023 7.360 7.600 6.590 6.600 169,789 -0.77(-10.45%)
Nov 08, 2023 7.250 7.490 7.090 7.370 196,078 +0.11(+1.52%)
Nov 07, 2023 7.220 7.360 7.000 7.260 370,874 +0.11(+1.54%)
Nov 06, 2023 7.140 7.325 7.030 7.150 291,625 +0.06(+0.85%)
Nov 03, 2023 6.700 7.440 6.700 7.090 482,465 +0.49(+7.42%)
Nov 02, 2023 6.800 7.100 6.500 6.600 121,607 +0.11(+1.69%)
Nov 01, 2023 6.150 6.640 5.990 6.490 171,550 +0.34(+5.53%)
Oct 31, 2023 6.180 6.380 6.080 6.150 147,627 -0.04(-0.65%)
Oct 30, 2023 6.030 6.310 6.000 6.190 156,706 +0.24(+4.03%)
Oct 27, 2023 6.130 6.210 5.880 5.950 77,033 -0.17(-2.78%)
Oct 26, 2023 6.200 6.280 5.890 6.120 145,606 -0.05(-0.81%)
Oct 25, 2023 6.270 6.320 6.022 6.170 75,840 -0.10(-1.59%)
Oct 24, 2023 5.960 6.350 5.960 6.270 112,352 +0.29(+4.85%)
Oct 23, 2023 6.300 6.350 5.940 5.980 132,305 -0.38(-5.97%)
Oct 20, 2023 6.260 6.610 6.105 6.360 161,248 +0.13(+2.09%)
Oct 19, 2023 6.520 6.520 6.020 6.230 164,154 -0.27(-4.15%)
Oct 18, 2023 6.590 6.810 6.445 6.500 183,625 -0.05(-0.76%)
Oct 17, 2023 6.250 6.710 6.250 6.550 251,069 +0.22(+3.48%)
Oct 16, 2023 6.510 6.565 6.250 6.330 188,752 -0.14(-2.16%)
Oct 13, 2023 6.490 6.700 6.390 6.470 156,355 -0.06(-0.92%)
Oct 12, 2023 6.750 6.920 6.370 6.530 308,598 -0.23(-3.40%)
Oct 11, 2023 7.200 7.250 6.740 6.760 198,633 -0.46(-6.37%)
Oct 10, 2023 6.870 7.260 6.855 7.220 119,604 +0.25(+3.59%)
Oct 09, 2023 7.550 7.590 6.770 6.970 496,344 -0.58(-7.68%)
Oct 06, 2023 7.850 8.050 7.480 7.550 456,414 -0.32(-4.07%)
Oct 05, 2023 7.530 7.925 7.515 7.870 341,881 +0.33(+4.38%)
Oct 04, 2023 7.220 7.560 7.105 7.540 276,539 +0.34(+4.72%)
Oct 03, 2023 7.250 7.350 6.890 7.200 178,075 -0.11(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.