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 (%)
Jun 30, 2023 10.20 10.61 9.880 9.930 297,911 -0.22(-2.17%)
Jun 29, 2023 10.51 10.67 9.675 10.15 212,786 -0.42(-3.97%)
Jun 28, 2023 9.940 10.77 9.750 10.57 167,818 +0.65(+6.55%)
Jun 27, 2023 9.840 10.18 9.520 9.920 310,389 +0.04(+0.40%)
Jun 26, 2023 9.120 10.20 9.050 9.880 250,667 +0.64(+6.93%)
Jun 23, 2023 9.420 9.600 8.935 9.240 903,945 -0.39(-4.05%)
Jun 22, 2023 9.650 9.890 8.700 9.630 257,208 -0.04(-0.41%)
Jun 21, 2023 9.670 10.19 9.417 9.670 173,107 -0.11(-1.12%)
Jun 20, 2023 9.280 10.14 9.125 9.780 245,708 +0.14(+1.45%)
Jun 16, 2023 9.190 10.42 8.910 9.640 491,591 +0.64(+7.11%)
Jun 15, 2023 10.04 10.20 8.950 9.000 321,862 -1.10(-10.89%)
Jun 14, 2023 10.57 11.18 9.680 10.10 768,472 -0.43(-4.08%)
Jun 13, 2023 10.38 10.77 10.22 10.53 294,319 +0.37(+3.64%)
Jun 12, 2023 9.550 10.60 9.114 10.16 191,187 +0.69(+7.29%)
Jun 09, 2023 9.700 9.930 9.370 9.470 71,826 -0.13(-1.35%)
Jun 08, 2023 9.940 10.16 9.338 9.600 131,716 -0.41(-4.10%)
Jun 07, 2023 9.950 10.52 9.750 10.01 376,376 +0.12(+1.21%)
Jun 06, 2023 9.790 10.09 9.720 9.890 117,031 +0.05(+0.51%)
Jun 05, 2023 9.620 10.21 9.050 9.840 219,234 +0.07(+0.72%)
Jun 02, 2023 10.26 10.26 9.510 9.770 204,446 -0.51(-4.96%)
Jun 01, 2023 9.990 10.50 9.530 10.28 154,030 +0.24(+2.39%)
May 31, 2023 10.35 10.68 9.600 10.04 320,130 -0.29(-2.81%)
May 30, 2023 9.870 10.48 9.280 10.33 163,155 +0.43(+4.34%)
May 26, 2023 9.350 10.23 9.110 9.900 75,770 +0.59(+6.34%)
May 25, 2023 9.910 9.910 8.940 9.310 108,721 -0.61(-6.15%)
May 24, 2023 9.690 10.46 9.474 9.920 186,731 +0.10(+1.02%)
May 23, 2023 9.000 10.55 8.980 9.820 965,831 +1.95(+24.78%)
May 22, 2023 8.250 8.570 7.620 7.870 110,654 -0.29(-3.55%)
May 19, 2023 8.090 8.400 7.870 8.160 79,122 +0.22(+2.77%)
May 18, 2023 8.290 8.698 7.790 7.940 61,361 -0.35(-4.22%)
May 17, 2023 8.230 8.420 8.010 8.290 61,250 +0.05(+0.61%)
May 16, 2023 8.600 8.600 8.040 8.240 69,757 -0.60(-6.79%)
May 15, 2023 7.980 9.290 7.880 8.840 179,900 +0.82(+10.22%)
May 12, 2023 8.300 8.430 7.730 8.020 114,689 -0.27(-3.26%)
May 11, 2023 7.660 8.610 7.382 8.290 168,015 +0.64(+8.37%)
May 10, 2023 7.260 8.080 6.952 7.650 221,272 +0.42(+5.81%)
May 09, 2023 6.910 7.370 6.760 7.230 60,418 +0.26(+3.73%)
May 08, 2023 6.770 7.160 6.480 6.970 87,261 +0.27(+4.03%)
May 05, 2023 6.520 6.900 6.520 6.700 86,024 +0.22(+3.40%)
May 04, 2023 6.920 6.980 6.450 6.480 84,140 -0.38(-5.47%)
May 03, 2023 6.320 6.870 6.250 6.855 153,108 +0.56(+8.81%)
May 02, 2023 6.280 6.800 6.055 6.300 100,174 -0.10(-1.56%)
May 01, 2023 5.630 6.420 5.625 6.400 135,934 +0.89(+16.15%)
Apr 28, 2023 5.450 5.595 5.405 5.510 54,414 +0.02(+0.36%)
Apr 27, 2023 5.910 5.910 5.430 5.490 60,223 -0.39(-6.63%)
Apr 26, 2023 5.460 5.915 5.460 5.880 98,278 +0.37(+6.72%)
Apr 25, 2023 5.720 5.990 5.470 5.510 114,112 -0.23(-4.01%)
Apr 24, 2023 6.050 6.210 5.430 5.740 195,511 -0.31(-5.20%)
Apr 21, 2023 4.940 6.266 4.795 6.055 614,682 +1.17(+23.82%)
Apr 20, 2023 5.300 5.305 4.750 4.890 117,760 -0.42(-7.91%)
Apr 19, 2023 5.310 5.480 5.030 5.310 119,657 -0.09(-1.67%)
Apr 18, 2023 5.550 5.600 5.350 5.400 92,826 -0.08(-1.46%)
Apr 17, 2023 5.170 5.590 5.170 5.480 116,921 +0.32(+6.20%)
Apr 14, 2023 5.600 5.720 5.030 5.160 279,764 -0.44(-7.86%)
Apr 13, 2023 5.530 5.800 5.520 5.600 123,054 +0.08(+1.45%)
Apr 12, 2023 6.030 6.030 5.400 5.520 152,714 -0.41(-6.91%)
Apr 11, 2023 6.220 6.380 5.890 5.930 103,959 -0.27(-4.35%)
Apr 10, 2023 6.350 6.350 6.045 6.200 95,011 -0.14(-2.21%)
Apr 06, 2023 6.280 6.470 6.130 6.340 93,558 +0.08(+1.28%)
Apr 05, 2023 6.860 7.420 6.070 6.260 205,535 -0.64(-9.28%)
Apr 04, 2023 6.530 7.100 6.360 6.900 187,941 +0.41(+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.