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 (%)
Dec 30, 2022 8.310 8.890 7.411 7.900 1,087,193 -0.58(-6.84%)
Dec 29, 2022 8.110 8.649 8.110 8.480 497,447 +0.20(+2.42%)
Dec 28, 2022 8.750 9.180 7.990 8.280 513,697 -0.38(-4.39%)
Dec 27, 2022 10.90 10.90 8.440 8.660 1,699,102 -2.31(-21.06%)
Dec 23, 2022 9.980 11.20 9.250 10.97 813,932 +1.22(+12.51%)
Dec 22, 2022 8.710 10.00 8.710 9.750 480,032 +1.08(+12.46%)
Dec 21, 2022 9.420 9.510 8.530 8.670 343,378 -0.86(-9.02%)
Dec 20, 2022 8.880 10.00 8.830 9.530 641,384 +0.49(+5.42%)
Dec 19, 2022 9.410 9.640 8.555 9.040 727,690 -0.94(-9.42%)
Dec 16, 2022 9.950 10.70 8.610 9.980 4,325,304 -0.21(-2.06%)
Dec 15, 2022 8.230 16.45 8.200 10.19 43,854,264 +1.27(+14.24%)
Dec 14, 2022 4.250 9.300 4.210 8.920 5,316,408 +4.72(+112.38%)
Dec 13, 2022 3.880 4.530 3.820 4.200 249,328 +0.41(+10.82%)
Dec 12, 2022 3.770 3.860 3.650 3.790 76,113 -0.01(-0.26%)
Dec 09, 2022 3.590 4.070 3.505 3.800 74,923 +0.22(+6.15%)
Dec 08, 2022 3.330 3.600 3.210 3.580 51,207 +0.25(+7.51%)
Dec 07, 2022 3.290 3.430 3.150 3.330 39,124 +0.04(+1.22%)
Dec 06, 2022 3.160 3.400 3.160 3.290 100,807 +0.10(+3.13%)
Dec 05, 2022 3.240 3.260 3.120 3.190 51,831 -0.09(-2.74%)
Dec 02, 2022 3.085 3.450 3.085 3.280 80,412 -0.01(-0.30%)
Dec 01, 2022 3.360 3.540 3.110 3.290 59,751 -0.05(-1.50%)
Nov 30, 2022 3.290 3.400 3.130 3.340 43,430 +0.05(+1.52%)
Nov 29, 2022 3.130 3.510 3.120 3.290 53,963 +0.21(+6.82%)
Nov 28, 2022 3.190 3.220 3.030 3.080 49,064 +0.02(+0.65%)
Nov 25, 2022 3.060 3.100 2.980 3.060 34,522 +0.03(+0.99%)
Nov 23, 2022 2.960 3.110 2.960 3.030 52,911 +0.00(+0.00%)
Nov 22, 2022 2.810 3.230 2.626 3.030 88,803 +0.26(+9.58%)
Nov 21, 2022 2.800 2.850 2.610 2.765 339,019 -0.01(-0.54%)
Nov 18, 2022 2.550 2.790 2.500 2.780 123,465 +0.32(+13.01%)
Nov 17, 2022 2.410 2.550 2.290 2.460 195,590 +0.02(+0.82%)
Nov 16, 2022 2.460 2.530 2.360 2.440 49,176 -0.03(-1.21%)
Nov 15, 2022 2.430 2.530 2.400 2.470 127,611 +0.15(+6.47%)
Nov 14, 2022 2.500 2.550 2.280 2.320 54,834 -0.17(-6.83%)
Nov 11, 2022 2.500 2.640 2.366 2.490 83,807 +0.02(+0.81%)
Nov 10, 2022 2.600 2.650 2.390 2.470 88,605 -0.05(-1.98%)
Nov 09, 2022 2.880 2.880 2.490 2.520 74,573 -0.35(-12.20%)
Nov 08, 2022 2.910 2.950 2.830 2.870 36,569 -0.03(-1.03%)
Nov 07, 2022 3.030 3.040 2.830 2.900 65,991 -0.08(-2.68%)
Nov 04, 2022 2.890 2.990 2.850 2.980 58,670 +0.08(+2.76%)
Nov 03, 2022 3.150 3.155 2.850 2.900 185,328 -0.31(-9.66%)
Nov 02, 2022 3.497 3.497 3.070 3.210 92,314 -0.32(-9.07%)
Nov 01, 2022 3.480 3.660 3.450 3.530 147,479 +0.10(+2.92%)
Oct 31, 2022 3.410 3.530 3.350 3.430 51,496 -0.02(-0.58%)
Oct 28, 2022 3.390 3.560 3.320 3.450 87,920 +0.09(+2.68%)
Oct 27, 2022 3.340 3.450 3.190 3.360 91,736 +0.02(+0.60%)
Oct 26, 2022 3.120 3.450 3.120 3.340 134,162 +0.20(+6.37%)
Oct 25, 2022 3.050 3.240 3.010 3.140 30,973 +0.09(+2.95%)
Oct 24, 2022 3.180 3.180 2.960 3.050 32,591 -0.12(-3.79%)
Oct 21, 2022 3.280 3.400 3.130 3.170 99,989 -0.05(-1.55%)
Oct 20, 2022 3.300 3.340 3.135 3.220 37,381 -0.07(-2.13%)
Oct 19, 2022 3.480 3.490 3.260 3.290 68,546 -0.19(-5.46%)
Oct 18, 2022 3.610 3.750 3.330 3.480 101,835 -0.05(-1.42%)
Oct 17, 2022 3.450 3.720 3.375 3.530 93,045 +0.20(+6.01%)
Oct 14, 2022 3.460 3.710 3.280 3.330 105,076 -0.04(-1.19%)
Oct 13, 2022 3.140 3.460 3.040 3.370 100,234 +0.15(+4.66%)
Oct 12, 2022 3.200 3.380 3.070 3.220 52,146 +0.03(+0.94%)
Oct 11, 2022 3.100 3.290 2.920 3.190 84,324 +0.09(+2.90%)
Oct 10, 2022 3.110 3.160 3.060 3.100 59,669 +0.02(+0.65%)
Oct 07, 2022 3.140 3.170 3.030 3.080 112,460 -0.11(-3.45%)
Oct 06, 2022 3.060 3.290 3.040 3.190 103,347 +0.13(+4.25%)
Oct 05, 2022 3.080 3.160 2.990 3.060 99,751 -0.16(-4.97%)
Oct 04, 2022 3.130 3.280 3.120 3.220 104,737 +0.14(+4.55%)
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.