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 (%)
Feb 28, 2023 8.410 8.700 8.150 8.180 83,901 -0.21(-2.50%)
Feb 27, 2023 8.310 8.680 8.210 8.390 118,119 +0.14(+1.70%)
Feb 24, 2023 8.270 8.550 8.080 8.250 106,191 -0.21(-2.48%)
Feb 23, 2023 8.200 8.625 8.120 8.460 139,749 +0.40(+4.96%)
Feb 22, 2023 8.450 8.695 8.000 8.060 229,621 -0.34(-4.05%)
Feb 21, 2023 8.810 9.020 8.250 8.400 147,603 -0.67(-7.39%)
Feb 17, 2023 8.830 9.140 8.630 9.070 104,489 +0.20(+2.25%)
Feb 16, 2023 9.190 9.340 8.815 8.870 118,224 -0.19(-2.10%)
Feb 15, 2023 9.890 9.990 8.860 9.060 219,348 -0.95(-9.49%)
Feb 14, 2023 10.67 10.84 9.790 10.01 194,965 -0.71(-6.62%)
Feb 13, 2023 11.00 11.02 10.41 10.72 128,019 -0.28(-2.55%)
Feb 10, 2023 10.79 11.21 10.71 11.00 100,863 +0.15(+1.38%)
Feb 09, 2023 10.87 11.25 10.79 10.85 99,030 +0.04(+0.37%)
Feb 08, 2023 11.18 11.24 10.79 10.81 141,245 -0.32(-2.88%)
Feb 07, 2023 10.98 11.77 10.77 11.13 124,559 +0.22(+2.02%)
Feb 06, 2023 11.20 11.20 10.71 10.91 185,134 -0.29(-2.59%)
Feb 03, 2023 11.38 11.57 11.13 11.20 195,824 -0.30(-2.61%)
Feb 02, 2023 10.98 11.68 10.50 11.50 379,359 +0.36(+3.23%)
Feb 01, 2023 10.57 11.46 10.23 11.14 300,156 +0.59(+5.59%)
Jan 31, 2023 9.750 10.63 9.660 10.55 254,634 +0.62(+6.24%)
Jan 30, 2023 11.28 11.28 9.400 9.930 469,007 -1.58(-13.73%)
Jan 27, 2023 10.35 11.99 10.10 11.51 849,969 +1.60(+16.15%)
Jan 26, 2023 9.950 10.12 9.610 9.910 126,377 -0.01(-0.10%)
Jan 25, 2023 9.940 10.02 9.010 9.920 332,981 -0.12(-1.20%)
Jan 24, 2023 10.00 10.27 9.810 10.04 154,943 +0.03(+0.30%)
Jan 23, 2023 10.22 10.42 9.850 10.01 208,944 -0.21(-2.05%)
Jan 20, 2023 10.22 10.82 9.820 10.22 331,326 +0.22(+2.20%)
Jan 19, 2023 10.06 10.20 9.750 10.00 156,210 -0.12(-1.19%)
Jan 18, 2023 9.910 10.28 9.240 10.12 231,540 +0.25(+2.53%)
Jan 17, 2023 10.42 10.50 9.600 9.870 261,196 -0.59(-5.64%)
Jan 13, 2023 9.790 10.70 9.790 10.46 378,438 +0.61(+6.19%)
Jan 12, 2023 10.19 10.27 9.370 9.850 255,879 -0.15(-1.50%)
Jan 11, 2023 9.910 10.05 9.452 10.00 261,897 +0.14(+1.42%)
Jan 10, 2023 8.430 10.29 8.250 9.860 419,164 +1.36(+16.00%)
Jan 09, 2023 8.740 8.990 8.150 8.500 388,204 -0.05(-0.58%)
Jan 06, 2023 7.690 8.750 7.620 8.550 457,329 +1.06(+14.15%)
Jan 05, 2023 7.510 7.840 7.370 7.490 302,426 -0.05(-0.66%)
Jan 04, 2023 8.620 9.400 7.340 7.540 994,450 -0.76(-9.16%)
Jan 03, 2023 7.960 8.431 7.530 8.300 739,038 +0.40(+5.06%)
Dec 30, 2022 8.310 8.890 7.411 7.900 1,087,193 -0.58(-6.84%)
Dec 29, 2022 8.110 8.649 8.110 8.480 497,447 +0.20(+2.42%)
Dec 28, 2022 8.750 9.180 7.990 8.280 513,697 -0.38(-4.39%)
Dec 27, 2022 10.90 10.90 8.440 8.660 1,699,102 -2.31(-21.06%)
Dec 23, 2022 9.980 11.20 9.250 10.97 813,932 +1.22(+12.51%)
Dec 22, 2022 8.710 10.00 8.710 9.750 480,032 +1.08(+12.46%)
Dec 21, 2022 9.420 9.510 8.530 8.670 343,378 -0.86(-9.02%)
Dec 20, 2022 8.880 10.00 8.830 9.530 641,384 +0.49(+5.42%)
Dec 19, 2022 9.410 9.640 8.555 9.040 727,690 -0.94(-9.42%)
Dec 16, 2022 9.950 10.70 8.610 9.980 4,325,304 -0.21(-2.06%)
Dec 15, 2022 8.230 16.45 8.200 10.19 43,854,264 +1.27(+14.24%)
Dec 14, 2022 4.250 9.300 4.210 8.920 5,316,408 +4.72(+112.38%)
Dec 13, 2022 3.880 4.530 3.820 4.200 249,328 +0.41(+10.82%)
Dec 12, 2022 3.770 3.860 3.650 3.790 76,113 -0.01(-0.26%)
Dec 09, 2022 3.590 4.070 3.505 3.800 74,923 +0.22(+6.15%)
Dec 08, 2022 3.330 3.600 3.210 3.580 51,207 +0.25(+7.51%)
Dec 07, 2022 3.290 3.430 3.150 3.330 39,124 +0.04(+1.22%)
Dec 06, 2022 3.160 3.400 3.160 3.290 100,807 +0.10(+3.13%)
Dec 05, 2022 3.240 3.260 3.120 3.190 51,831 -0.09(-2.74%)
Dec 02, 2022 3.085 3.450 3.085 3.280 80,412 -0.01(-0.30%)
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.