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 (%)
Mar 31, 2023 5.590 6.190 5.440 5.800 769,325 +0.18(+3.20%)
Mar 30, 2023 6.370 6.440 5.315 5.620 256,398 -0.71(-11.22%)
Mar 29, 2023 6.330 6.638 5.900 6.330 182,471 +0.08(+1.28%)
Mar 28, 2023 6.470 6.570 6.160 6.250 129,273 -0.21(-3.25%)
Mar 27, 2023 6.260 6.580 6.260 6.460 145,200 +0.20(+3.19%)
Mar 24, 2023 6.100 6.410 6.040 6.260 97,099 +0.11(+1.79%)
Mar 23, 2023 6.300 6.460 6.050 6.150 47,345 -0.08(-1.28%)
Mar 22, 2023 6.650 6.650 6.200 6.230 60,091 -0.39(-5.89%)
Mar 21, 2023 6.360 6.710 6.357 6.620 86,032 +0.35(+5.58%)
Mar 20, 2023 6.400 6.420 6.090 6.270 102,053 -0.14(-2.18%)
Mar 17, 2023 6.860 6.940 6.360 6.410 163,084 -0.59(-8.43%)
Mar 16, 2023 6.940 7.180 6.720 7.000 94,897 -0.04(-0.57%)
Mar 15, 2023 7.010 7.220 6.900 7.040 84,716 -0.15(-2.09%)
Mar 14, 2023 7.340 7.505 6.960 7.190 139,103 +0.04(+0.56%)
Mar 13, 2023 6.730 7.210 6.600 7.150 110,324 +0.41(+6.08%)
Mar 10, 2023 6.910 6.915 6.550 6.740 111,461 -0.17(-2.46%)
Mar 09, 2023 7.490 7.490 6.750 6.910 91,898 -0.55(-7.37%)
Mar 08, 2023 7.630 7.770 7.300 7.460 60,262 -0.17(-2.23%)
Mar 07, 2023 7.890 7.900 7.520 7.630 77,999 -0.24(-3.05%)
Mar 06, 2023 7.930 7.930 7.640 7.870 114,432 -0.10(-1.25%)
Mar 03, 2023 7.880 8.230 7.750 7.970 72,246 +0.10(+1.27%)
Mar 02, 2023 7.700 8.095 7.600 7.870 111,506 +0.11(+1.42%)
Mar 01, 2023 8.170 8.410 7.615 7.760 122,840 -0.42(-5.13%)
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%)
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.