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 (%)
Apr 29, 2022 7.390 8.000 7.160 7.250 212,331 -0.20(-2.68%)
Apr 28, 2022 7.550 7.760 7.350 7.450 430,863 -0.19(-2.49%)
Apr 27, 2022 8.070 8.340 7.420 7.640 310,665 -0.49(-6.03%)
Apr 26, 2022 9.000 9.130 8.100 8.130 153,929 -1.01(-11.05%)
Apr 25, 2022 8.710 9.332 8.710 9.140 114,544 +0.31(+3.51%)
Apr 22, 2022 9.250 9.370 8.800 8.830 129,689 -0.54(-5.76%)
Apr 21, 2022 9.840 9.990 9.070 9.370 150,413 -0.41(-4.19%)
Apr 20, 2022 10.32 10.32 9.750 9.780 274,960 -0.55(-5.32%)
Apr 19, 2022 9.660 10.55 9.640 10.33 208,595 +0.62(+6.39%)
Apr 18, 2022 9.890 9.970 9.360 9.710 203,811 -0.18(-1.82%)
Apr 14, 2022 9.380 10.43 9.380 9.890 375,472 +0.64(+6.92%)
Apr 13, 2022 8.430 9.400 8.428 9.250 261,417 +0.45(+5.11%)
Apr 12, 2022 8.710 9.230 8.400 8.800 301,335 -0.05(-0.56%)
Apr 11, 2022 9.160 9.270 8.550 8.850 432,301 -0.25(-2.75%)
Apr 08, 2022 8.550 9.490 8.368 9.100 557,882 +0.53(+6.18%)
Apr 07, 2022 7.890 8.900 7.521 8.570 732,777 +1.00(+13.21%)
Apr 06, 2022 6.850 7.630 6.570 7.570 648,883 +1.06(+16.28%)
Apr 05, 2022 6.600 6.830 6.390 6.510 373,664 -0.07(-1.06%)
Apr 04, 2022 6.640 6.900 6.330 6.580 598,378 -0.20(-2.95%)
Apr 01, 2022 6.970 7.470 6.610 6.780 870,564 -0.26(-3.69%)
Mar 31, 2022 5.720 7.220 5.610 7.040 4,243,331 +1.71(+32.08%)
Mar 30, 2022 5.260 5.610 5.110 5.330 692,476 -0.10(-1.84%)
Mar 29, 2022 4.590 5.470 4.410 5.430 1,662,750 +0.84(+18.30%)
Mar 28, 2022 4.410 4.680 4.000 4.590 2,253,002 +0.18(+4.08%)
Mar 25, 2022 7.890 7.890 4.200 4.410 3,622,762 -8.03(-64.55%)
Mar 24, 2022 13.00 13.46 12.09 12.44 79,472 -0.50(-3.86%)
Mar 23, 2022 14.49 14.61 12.87 12.94 86,794 -1.74(-11.85%)
Mar 22, 2022 15.02 15.45 14.39 14.68 146,436 -0.29(-1.94%)
Mar 21, 2022 14.69 15.21 13.90 14.97 198,759 +0.32(+2.18%)
Mar 18, 2022 15.69 16.87 14.55 14.65 1,467,640 -0.73(-4.75%)
Mar 17, 2022 15.06 15.81 14.59 15.38 209,044 +0.25(+1.65%)
Mar 16, 2022 15.55 16.14 14.36 15.13 218,567 -0.02(-0.13%)
Mar 15, 2022 15.32 15.69 15.02 15.15 137,350 -0.12(-0.79%)
Mar 14, 2022 15.17 16.01 15.07 15.27 187,418 +0.01(+0.07%)
Mar 11, 2022 16.06 16.57 15.06 15.26 163,554 -0.60(-3.78%)
Mar 10, 2022 16.38 17.16 15.61 15.86 111,884 -0.83(-4.97%)
Mar 09, 2022 17.27 17.80 16.61 16.69 138,942 +0.01(+0.06%)
Mar 08, 2022 16.69 17.39 16.10 16.68 102,096 -0.06(-0.36%)
Mar 07, 2022 17.50 17.95 16.69 16.74 152,201 -0.67(-3.85%)
Mar 04, 2022 16.74 17.64 16.46 17.41 92,286 +0.27(+1.58%)
Mar 03, 2022 18.05 18.05 16.94 17.14 71,561 -0.55(-3.11%)
Mar 02, 2022 16.91 18.25 16.51 17.69 97,780 +0.76(+4.49%)
Mar 01, 2022 17.13 17.68 16.61 16.93 102,586 -0.49(-2.81%)
Feb 28, 2022 17.34 18.20 16.72 17.42 299,612 -0.18(-1.02%)
Feb 25, 2022 17.52 18.30 17.41 17.60 137,688 +0.08(+0.46%)
Feb 24, 2022 17.29 17.85 16.27 17.52 136,286 -0.35(-1.96%)
Feb 23, 2022 18.42 18.61 17.59 17.87 178,507 -0.30(-1.65%)
Feb 22, 2022 16.86 18.92 16.27 18.17 114,584 +1.13(+6.63%)
Feb 18, 2022 17.04 0 +0.04(+0.24%)
Feb 17, 2022 17.54 17.88 16.87 17.00 63,381 -0.99(-5.50%)
Feb 16, 2022 17.68 18.11 17.27 17.99 78,700 -0.17(-0.94%)
Feb 15, 2022 16.36 18.73 16.36 18.16 431,428 +2.17(+13.57%)
Feb 14, 2022 16.51 16.73 15.72 15.99 83,124 -0.58(-3.50%)
Feb 11, 2022 17.52 17.85 16.25 16.57 73,795 -0.98(-5.58%)
Feb 10, 2022 18.21 18.63 17.43 17.55 76,731 -1.21(-6.45%)
Feb 09, 2022 17.04 18.82 16.54 18.76 121,756 +1.76(+10.35%)
Feb 08, 2022 16.19 18.16 16.01 17.00 173,433 +0.91(+5.66%)
Feb 07, 2022 15.77 16.61 15.67 16.09 127,079 +0.22(+1.39%)
Feb 04, 2022 14.57 16.12 14.50 15.87 128,924 +1.16(+7.89%)
Feb 03, 2022 14.57 14.71 559,385 -0.24(-1.61%)
Feb 02, 2022 16.20 16.38 14.66 14.95 110,316 -1.39(-8.51%)
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.