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 (%)
Aug 31, 2022 4.920 5.100 4.690 4.720 83,316 -0.20(-4.07%)
Aug 30, 2022 5.300 5.400 4.800 4.920 239,303 -0.38(-7.17%)
Aug 29, 2022 5.060 5.470 5.060 5.300 89,347 +0.09(+1.73%)
Aug 26, 2022 5.750 5.750 5.140 5.210 188,934 -0.51(-8.92%)
Aug 25, 2022 5.990 6.000 5.490 5.720 120,185 -0.27(-4.51%)
Aug 24, 2022 5.710 6.220 5.520 5.990 70,194 +0.34(+6.02%)
Aug 23, 2022 5.890 6.130 5.590 5.650 152,237 -0.25(-4.24%)
Aug 22, 2022 6.330 6.400 5.890 5.900 154,957 -0.43(-6.79%)
Aug 19, 2022 6.810 6.990 5.960 6.330 315,901 -0.65(-9.31%)
Aug 18, 2022 7.330 7.580 6.880 6.980 136,297 -0.44(-5.93%)
Aug 17, 2022 7.060 7.460 6.880 7.420 249,368 +0.14(+1.92%)
Aug 16, 2022 9.080 9.080 7.100 7.280 251,240 -1.93(-20.96%)
Aug 15, 2022 8.790 9.400 8.790 9.210 76,456 +0.23(+2.56%)
Aug 12, 2022 9.030 9.480 8.177 8.980 89,616 +0.57(+6.78%)
Aug 11, 2022 8.440 9.200 8.200 8.410 76,475 +0.15(+1.82%)
Aug 10, 2022 8.300 8.450 8.110 8.260 34,813 +0.22(+2.74%)
Aug 09, 2022 8.590 8.780 7.870 8.040 52,424 -0.73(-8.32%)
Aug 08, 2022 8.680 9.510 8.650 8.770 82,644 +0.18(+2.10%)
Aug 05, 2022 7.820 8.720 7.430 8.590 81,586 +0.66(+8.32%)
Aug 04, 2022 7.170 7.930 7.170 7.930 68,095 +0.80(+11.22%)
Aug 03, 2022 7.000 7.350 6.990 7.130 76,196 +0.38(+5.63%)
Aug 02, 2022 6.460 6.865 6.370 6.750 74,356 +0.29(+4.49%)
Aug 01, 2022 6.860 7.470 6.380 6.460 181,564 -0.54(-7.71%)
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%)
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.