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 (%)
Jul 29, 2022 7.750 7.750 6.870 7.000 77,501 -0.72(-9.33%)
Jul 28, 2022 7.680 7.780 7.220 7.720 22,219 +0.01(+0.13%)
Jul 27, 2022 7.390 7.855 7.170 7.710 52,533 +0.40(+5.47%)
Jul 26, 2022 6.880 7.465 6.850 7.310 111,973 +0.28(+3.98%)
Jul 25, 2022 7.610 7.610 7.020 7.030 88,727 -0.59(-7.74%)
Jul 22, 2022 8.510 8.510 7.610 7.620 63,169 -1.04(-12.01%)
Jul 21, 2022 8.770 8.880 8.400 8.660 60,175 -0.27(-3.02%)
Jul 20, 2022 8.510 9.500 8.340 8.930 156,039 +0.42(+4.94%)
Jul 19, 2022 8.310 8.950 8.030 8.510 67,492 +0.38(+4.67%)
Jul 18, 2022 8.150 8.560 7.900 8.130 43,979 +0.20(+2.52%)
Jul 15, 2022 8.490 8.490 7.810 7.930 93,029 -0.30(-3.65%)
Jul 14, 2022 8.440 9.030 8.190 8.230 81,748 -0.40(-4.63%)
Jul 13, 2022 7.920 9.000 7.800 8.630 175,016 +0.40(+4.86%)
Jul 12, 2022 7.430 8.380 6.790 8.230 181,358 +0.83(+11.22%)
Jul 11, 2022 7.880 7.880 7.350 7.400 124,946 -0.53(-6.68%)
Jul 08, 2022 7.350 8.150 7.350 7.930 249,345 +0.46(+6.16%)
Jul 07, 2022 7.630 7.975 7.260 7.470 320,523 -0.14(-1.84%)
Jul 06, 2022 7.320 7.840 7.230 7.610 239,027 +0.34(+4.68%)
Jul 05, 2022 6.360 7.550 6.140 7.270 296,967 +0.83(+12.89%)
Jul 01, 2022 5.630 6.750 5.630 6.440 554,130 +0.71(+12.39%)
Jun 30, 2022 6.710 6.770 5.660 5.730 552,440 -1.28(-18.26%)
Jun 29, 2022 6.700 8.490 5.500 7.010 2,252,580 -1.41(-16.75%)
Jun 28, 2022 9.140 9.140 8.210 8.420 277,164 -0.53(-5.92%)
Jun 27, 2022 8.910 9.240 8.000 8.950 113,263 +0.12(+1.36%)
Jun 24, 2022 7.880 8.850 7.610 8.830 626,454 +0.95(+12.06%)
Jun 23, 2022 7.390 7.890 7.240 7.880 101,023 +0.43(+5.77%)
Jun 22, 2022 7.890 8.160 7.420 7.450 117,544 -0.56(-6.99%)
Jun 21, 2022 8.280 8.730 7.920 8.010 176,706 -0.18(-2.20%)
Jun 17, 2022 7.240 8.400 7.240 8.190 240,511 +0.98(+13.59%)
Jun 16, 2022 6.740 7.300 6.650 7.210 171,123 +0.11(+1.55%)
Jun 15, 2022 6.010 7.300 6.010 7.100 336,335 +1.18(+19.93%)
Jun 14, 2022 5.700 5.980 5.590 5.920 284,976 +0.22(+3.86%)
Jun 13, 2022 6.010 6.150 5.520 5.700 307,146 -0.55(-8.80%)
Jun 10, 2022 6.490 6.660 6.230 6.250 115,956 -0.41(-6.16%)
Jun 09, 2022 6.680 6.770 6.360 6.660 86,424 -0.11(-1.62%)
Jun 08, 2022 6.830 7.260 6.735 6.770 97,256 -0.11(-1.60%)
Jun 07, 2022 6.160 6.920 6.090 6.880 263,247 +0.67(+10.79%)
Jun 06, 2022 6.370 6.590 6.000 6.210 234,086 +0.01(+0.16%)
Jun 03, 2022 6.280 6.660 6.010 6.200 166,368 -0.01(-0.16%)
Jun 02, 2022 5.940 6.400 5.710 6.210 154,420 +0.17(+2.81%)
Jun 01, 2022 6.910 7.110 5.390 6.040 596,345 -0.75(-11.05%)
May 31, 2022 9.990 9.990 6.790 6.790 708,292 -3.44(-33.63%)
May 27, 2022 8.100 10.67 8.020 10.23 256,357 +2.07(+25.37%)
May 26, 2022 7.880 8.210 7.640 8.160 75,886 +0.35(+4.48%)
May 25, 2022 7.610 7.830 7.479 7.810 75,300 +0.15(+1.96%)
May 24, 2022 8.140 8.206 7.480 7.660 120,266 -0.71(-8.48%)
May 23, 2022 7.890 8.725 7.650 8.370 121,538 +0.48(+6.08%)
May 20, 2022 7.920 8.060 7.390 7.890 69,170 +0.09(+1.15%)
May 19, 2022 8.070 8.420 7.720 7.800 109,570 -0.41(-4.99%)
May 18, 2022 8.280 8.780 8.010 8.210 97,473 -0.32(-3.75%)
May 17, 2022 7.540 8.630 7.440 8.530 117,175 +1.12(+15.11%)
May 16, 2022 7.530 7.950 7.330 7.410 124,340 -0.23(-3.01%)
May 13, 2022 7.150 7.960 7.150 7.640 119,393 +0.41(+5.67%)
May 12, 2022 6.950 7.480 6.605 7.230 112,983 +0.24(+3.43%)
May 11, 2022 8.160 8.160 6.840 6.990 148,000 -1.05(-13.06%)
May 10, 2022 7.630 8.500 7.170 8.040 186,198 +0.43(+5.65%)
May 09, 2022 7.660 7.970 7.167 7.610 156,698 -0.18(-2.31%)
May 06, 2022 8.230 8.470 7.560 7.790 146,682 -0.62(-7.37%)
May 05, 2022 8.250 8.660 7.910 8.410 148,011 -0.13(-1.52%)
May 04, 2022 8.070 8.610 7.520 8.540 140,487 +0.54(+6.75%)
May 03, 2022 7.480 8.080 7.245 8.000 171,787 +0.50(+6.67%)
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.