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 (%)
Nov 30, 2022 3.290 3.400 3.130 3.340 43,430 +0.05(+1.52%)
Nov 29, 2022 3.130 3.510 3.120 3.290 53,963 +0.21(+6.82%)
Nov 28, 2022 3.190 3.220 3.030 3.080 49,064 +0.02(+0.65%)
Nov 25, 2022 3.060 3.100 2.980 3.060 34,522 +0.03(+0.99%)
Nov 23, 2022 2.960 3.110 2.960 3.030 52,911 +0.00(+0.00%)
Nov 22, 2022 2.810 3.230 2.626 3.030 88,803 +0.26(+9.58%)
Nov 21, 2022 2.800 2.850 2.610 2.765 339,019 -0.01(-0.54%)
Nov 18, 2022 2.550 2.790 2.500 2.780 123,465 +0.32(+13.01%)
Nov 17, 2022 2.410 2.550 2.290 2.460 195,590 +0.02(+0.82%)
Nov 16, 2022 2.460 2.530 2.360 2.440 49,176 -0.03(-1.21%)
Nov 15, 2022 2.430 2.530 2.400 2.470 127,611 +0.15(+6.47%)
Nov 14, 2022 2.500 2.550 2.280 2.320 54,834 -0.17(-6.83%)
Nov 11, 2022 2.500 2.640 2.366 2.490 83,807 +0.02(+0.81%)
Nov 10, 2022 2.600 2.650 2.390 2.470 88,605 -0.05(-1.98%)
Nov 09, 2022 2.880 2.880 2.490 2.520 74,573 -0.35(-12.20%)
Nov 08, 2022 2.910 2.950 2.830 2.870 36,569 -0.03(-1.03%)
Nov 07, 2022 3.030 3.040 2.830 2.900 65,991 -0.08(-2.68%)
Nov 04, 2022 2.890 2.990 2.850 2.980 58,670 +0.08(+2.76%)
Nov 03, 2022 3.150 3.155 2.850 2.900 185,328 -0.31(-9.66%)
Nov 02, 2022 3.497 3.497 3.070 3.210 92,314 -0.32(-9.07%)
Nov 01, 2022 3.480 3.660 3.450 3.530 147,479 +0.10(+2.92%)
Oct 31, 2022 3.410 3.530 3.350 3.430 51,496 -0.02(-0.58%)
Oct 28, 2022 3.390 3.560 3.320 3.450 87,920 +0.09(+2.68%)
Oct 27, 2022 3.340 3.450 3.190 3.360 91,736 +0.02(+0.60%)
Oct 26, 2022 3.120 3.450 3.120 3.340 134,162 +0.20(+6.37%)
Oct 25, 2022 3.050 3.240 3.010 3.140 30,973 +0.09(+2.95%)
Oct 24, 2022 3.180 3.180 2.960 3.050 32,591 -0.12(-3.79%)
Oct 21, 2022 3.280 3.400 3.130 3.170 99,989 -0.05(-1.55%)
Oct 20, 2022 3.300 3.340 3.135 3.220 37,381 -0.07(-2.13%)
Oct 19, 2022 3.480 3.490 3.260 3.290 68,546 -0.19(-5.46%)
Oct 18, 2022 3.610 3.750 3.330 3.480 101,835 -0.05(-1.42%)
Oct 17, 2022 3.450 3.720 3.375 3.530 93,045 +0.20(+6.01%)
Oct 14, 2022 3.460 3.710 3.280 3.330 105,076 -0.04(-1.19%)
Oct 13, 2022 3.140 3.460 3.040 3.370 100,234 +0.15(+4.66%)
Oct 12, 2022 3.200 3.380 3.070 3.220 52,146 +0.03(+0.94%)
Oct 11, 2022 3.100 3.290 2.920 3.190 84,324 +0.09(+2.90%)
Oct 10, 2022 3.110 3.160 3.060 3.100 59,669 +0.02(+0.65%)
Oct 07, 2022 3.140 3.170 3.030 3.080 112,460 -0.11(-3.45%)
Oct 06, 2022 3.060 3.290 3.040 3.190 103,347 +0.13(+4.25%)
Oct 05, 2022 3.080 3.160 2.990 3.060 99,751 -0.16(-4.97%)
Oct 04, 2022 3.130 3.280 3.120 3.220 104,737 +0.14(+4.55%)
Oct 03, 2022 3.250 3.260 2.940 3.080 186,740 -0.08(-2.53%)
Sep 30, 2022 3.050 3.220 3.040 3.160 81,607 +0.07(+2.27%)
Sep 29, 2022 3.300 3.300 2.960 3.090 111,376 -0.25(-7.49%)
Sep 28, 2022 3.290 3.400 3.200 3.340 100,954 +0.06(+1.83%)
Sep 27, 2022 3.330 3.420 3.150 3.280 160,633 -0.04(-1.20%)
Sep 26, 2022 3.300 3.470 3.210 3.320 162,575 +0.11(+3.43%)
Sep 23, 2022 3.190 3.250 3.060 3.210 127,986 -0.05(-1.53%)
Sep 22, 2022 3.400 3.400 3.100 3.260 194,898 -0.19(-5.51%)
Sep 21, 2022 3.650 3.670 3.420 3.450 187,746 -0.22(-5.99%)
Sep 20, 2022 3.770 4.000 3.560 3.670 171,828 -0.22(-5.66%)
Sep 19, 2022 3.990 3.990 3.640 3.890 104,440 +0.02(+0.52%)
Sep 16, 2022 4.140 4.140 3.870 3.870 300,653 -0.44(-10.21%)
Sep 15, 2022 4.580 4.580 4.240 4.310 141,338 -0.22(-4.86%)
Sep 14, 2022 4.450 4.680 4.330 4.530 98,135 +0.13(+2.95%)
Sep 13, 2022 4.500 4.730 4.370 4.400 147,294 -0.35(-7.37%)
Sep 12, 2022 4.770 4.870 4.660 4.750 112,622 -0.02(-0.42%)
Sep 09, 2022 4.680 4.840 4.480 4.770 74,797 +0.12(+2.58%)
Sep 08, 2022 5.040 5.060 4.470 4.650 162,740 -0.51(-9.88%)
Sep 07, 2022 5.000 5.390 4.900 5.160 101,111 +0.11(+2.18%)
Sep 06, 2022 4.870 5.250 4.711 5.050 147,582 +0.17(+3.48%)
Sep 02, 2022 4.590 4.930 4.405 4.880 149,683 +0.29(+6.32%)
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.