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%)
Feb 01, 2022 15.28 16.43 15.01 16.34 83,388 +1.08(+7.08%)
Jan 31, 2022 13.75 15.26 132,924 +1.33(+9.55%)
Jan 28, 2022 14.27 15.09 13.10 13.93 98,892 -0.57(-3.93%)
Jan 27, 2022 15.73 16.11 14.14 14.50 118,365 -1.17(-7.47%)
Jan 26, 2022 16.87 17.37 15.51 15.67 105,322 -1.05(-6.28%)
Jan 25, 2022 16.74 17.08 15.80 16.72 92,424 -0.57(-3.30%)
Jan 24, 2022 16.40 18.97 15.79 17.29 446,117 +0.65(+3.91%)
Jan 21, 2022 15.66 17.32 15.66 16.64 40,084 -0.01(-0.06%)
Jan 20, 2022 15.78 18.15 15.53 16.65 70,470 +1.12(+7.21%)
Jan 19, 2022 15.70 16.16 14.91 15.53 57,472 +0.17(+1.11%)
Jan 18, 2022 16.05 16.30 15.30 15.36 34,244 -1.15(-6.97%)
Jan 14, 2022 16.51 0 +0.27(+1.66%)
Jan 13, 2022 17.76 17.76 16.07 16.24 24,544 -1.35(-7.67%)
Jan 12, 2022 18.94 18.94 17.48 17.59 39,558 -1.06(-5.68%)
Jan 11, 2022 19.03 19.56 18.07 18.65 21,858 -0.19(-1.01%)
Jan 10, 2022 17.99 19.05 17.07 18.84 37,839 +0.75(+4.15%)
Jan 07, 2022 18.41 19.41 17.40 18.09 31,752 -0.47(-2.53%)
Jan 06, 2022 18.95 19.38 17.78 18.56 35,330 -0.16(-0.85%)
Jan 05, 2022 21.85 22.08 18.05 18.72 38,200 -2.63(-12.32%)
Jan 04, 2022 22.41 23.11 21.05 21.35 52,899 -1.15(-5.11%)
Jan 03, 2022 22.96 23.57 21.77 22.50 38,915 -0.38(-1.66%)
Dec 31, 2021 23.35 23.39 22.07 22.88 27,428 -0.14(-0.61%)
Dec 30, 2021 22.89 23.70 22.24 23.02 57,605 +0.26(+1.14%)
Dec 29, 2021 22.96 22.97 21.94 22.76 32,480 +0.78(+3.55%)
Dec 28, 2021 22.34 22.89 20.99 21.98 26,235 -0.53(-2.35%)
Dec 27, 2021 23.33 23.58 22.13 22.51 30,301 -0.63(-2.72%)
Dec 23, 2021 22.27 23.59 21.64 23.14 32,708 +0.65(+2.89%)
Dec 22, 2021 22.52 23.39 21.99 22.49 78,913 -0.35(-1.53%)
Dec 21, 2021 23.11 24.89 22.52 22.84 74,010 -0.53(-2.27%)
Dec 20, 2021 23.37 25.20 22.07 23.37 78,154 -1.25(-5.08%)
Dec 17, 2021 23.18 25.65 22.27 24.62 378,734 +1.43(+6.14%)
Dec 16, 2021 22.41 23.79 21.63 23.20 77,830 +1.34(+6.16%)
Dec 15, 2021 22.81 23.09 19.71 21.85 104,225 -0.94(-4.12%)
Dec 14, 2021 22.34 23.94 22.08 22.79 80,447 +0.25(+1.11%)
Dec 13, 2021 23.13 23.84 21.79 22.54 86,068 -0.41(-1.79%)
Dec 10, 2021 23.39 24.30 22.02 22.95 86,293 -0.57(-2.42%)
Dec 09, 2021 24.83 25.64 23.26 23.52 122,651 -1.89(-7.44%)
Dec 08, 2021 25.05 26.13 24.09 25.41 69,790 +0.10(+0.40%)
Dec 07, 2021 22.86 26.66 22.54 25.31 155,905 +2.87(+12.79%)
Dec 06, 2021 21.10 22.61 20.34 22.44 91,864 +1.37(+6.50%)
Dec 03, 2021 21.95 22.57 20.77 21.07 71,707 -0.60(-2.77%)
Dec 02, 2021 21.76 22.66 20.77 21.67 70,592 -0.48(-2.17%)
Dec 01, 2021 21.17 23.30 20.68 22.15 160,833 +0.99(+4.68%)
Nov 30, 2021 22.32 23.37 19.14 21.16 351,138 -1.90(-8.24%)
Nov 29, 2021 27.55 27.55 22.83 23.06 173,114 -4.49(-16.30%)
Nov 26, 2021 23.30 27.57 23.30 27.55 89,686 +4.51(+19.57%)
Nov 24, 2021 27.85 29.02 21.48 23.04 277,432 -2.87(-11.08%)
Nov 23, 2021 25.59 28.44 20.07 25.91 537,162 +0.30(+1.17%)
Nov 22, 2021 28.00 28.46 25.27 25.61 78,459 -2.46(-8.76%)
Nov 19, 2021 27.76 30.49 27.45 28.07 70,693 -0.05(-0.18%)
Nov 18, 2021 28.44 28.22 27.79 28.12 51,661 -0.18(-0.64%)
Nov 17, 2021 27.09 29.62 26.21 28.30 76,637 +1.51(+5.64%)
Nov 16, 2021 25.01 27.03 24.77 26.79 68,860 +1.76(+7.03%)
Nov 15, 2021 26.87 26.87 24.61 25.03 55,602 -1.28(-4.87%)
Nov 12, 2021 26.70 27.37 26.07 26.31 64,046 +0.15(+0.57%)
Nov 11, 2021 26.71 26.88 25.55 26.16 49,898 -0.29(-1.10%)
Nov 10, 2021 26.51 26.45 105,132 -0.14(-0.53%)
Nov 09, 2021 27.45 28.70 26.39 26.59 63,187 -0.86(-3.13%)
Nov 08, 2021 26.99 29.91 26.99 27.45 62,082 +0.78(+2.92%)
Nov 05, 2021 34.59 35.77 26.02 26.67 164,334 -7.22(-21.30%)
Nov 04, 2021 34.34 34.50 33.34 33.89 43,503 +0.14(+0.41%)
Nov 03, 2021 33.99 34.75 29.70 33.75 58,905 -1.23(-3.52%)
Nov 02, 2021 29.06 35.28 28.65 34.98 139,114 +5.95(+20.50%)
Nov 01, 2021 26.40 29.17 26.16 29.03 142,952 +2.87(+10.97%)
Oct 29, 2021 25.88 27.49 25.57 26.16 59,989 -0.46(-1.73%)
Oct 28, 2021 26.58 27.94 25.91 26.62 43,227 -0.21(-0.78%)
Oct 27, 2021 25.82 27.59 24.67 26.83 113,539 +0.54(+2.05%)
Oct 26, 2021 25.55 26.29 125,674 +0.74(+2.90%)
Oct 25, 2021 25.51 26.24 25.11 25.55 28,522 +0.05(+0.20%)
Oct 22, 2021 28.08 28.94 24.52 25.50 69,384 -2.58(-9.19%)
Oct 21, 2021 26.67 28.75 25.64 28.08 70,655 +1.35(+5.05%)
Oct 20, 2021 25.60 27.75 25.07 26.73 39,238 +1.34(+5.28%)
Oct 19, 2021 24.20 25.87 23.54 25.39 29,534 +1.48(+6.19%)
Oct 18, 2021 25.00 25.86 23.32 23.91 95,728 -1.35(-5.34%)
Oct 15, 2021 25.78 25.93 24.76 25.26 45,394 -0.05(-0.20%)
Oct 14, 2021 25.69 27.36 25.00 25.31 53,308 -0.28(-1.09%)
Oct 13, 2021 24.59 26.94 24.59 25.59 108,817 +0.76(+3.06%)
Oct 12, 2021 27.34 27.82 23.00 24.83 206,207 -1.63(-6.16%)
Oct 11, 2021 30.49 30.49 26.31 26.46 67,400 -3.93(-12.93%)
Oct 08, 2021 32.76 33.52 29.32 30.39 145,664 -2.51(-7.63%)
Oct 07, 2021 32.58 33.85 31.45 32.90 71,427 +0.65(+2.02%)
Oct 06, 2021 31.62 33.74 30.26 32.25 128,528 +0.20(+0.62%)
Oct 05, 2021 28.99 32.17 28.80 32.05 108,293 +2.82(+9.65%)
Oct 04, 2021 28.73 29.34 28.60 29.23 90,154 -0.02(-0.07%)
Oct 01, 2021 29.35 29.88 27.27 29.25 107,803 -0.33(-1.12%)
Sep 30, 2021 29.38 29.79 28.67 29.58 122,900 +0.28(+0.96%)
Sep 29, 2021 29.08 29.62 27.64 29.30 87,966 +0.06(+0.21%)
Sep 28, 2021 28.66 29.77 26.92 29.24 111,098 +0.24(+0.83%)
Sep 27, 2021 28.75 29.38 28.46 29.00 84,418 +0.01(+0.03%)
Sep 24, 2021 27.70 29.43 27.70 28.99 77,653 +0.89(+3.17%)
Sep 23, 2021 26.02 28.25 25.34 28.10 67,144 +2.13(+8.20%)
Sep 22, 2021 27.70 28.00 25.06 25.97 112,468 -1.74(-6.28%)
Sep 21, 2021 28.27 28.88 27.40 27.71 163,335 -0.56(-1.98%)
Sep 20, 2021 32.65 32.68 27.97 28.27 196,054 -4.79(-14.49%)
Sep 17, 2021 39.02 39.81 32.28 33.06 2,207,343 -6.40(-16.22%)
Sep 16, 2021 41.00 41.98 38.70 39.46 196,597 -0.46(-1.15%)
Sep 15, 2021 39.91 40.53 39.61 39.92 248,787 +0.03(+0.08%)
Sep 14, 2021 37.75 40.30 36.82 39.89 197,805 +2.14(+5.67%)
Sep 13, 2021 38.67 39.49 36.90 37.75 125,525 -0.97(-2.51%)
Sep 10, 2021 39.35 40.91 37.94 38.72 130,357 -0.50(-1.27%)
Sep 09, 2021 39.30 40.44 37.99 39.22 195,926 -0.19(-0.48%)
Sep 08, 2021 39.85 39.99 37.50 39.41 182,304 -0.19(-0.48%)
Sep 07, 2021 39.97 40.57 34.50 39.60 304,003 -0.13(-0.33%)
Sep 03, 2021 38.94 40.30 37.80 39.73 244,000 +0.00(+0.00%)
Sep 02, 2021 39.63 40.17 39.14 39.73 197,025 +0.10(+0.25%)
Sep 01, 2021 37.95 39.99 37.27 39.63 175,691 +1.91(+5.06%)
Aug 31, 2021 38.49 40.92 36.52 37.72 353,567 -0.41(-1.08%)
Aug 30, 2021 39.59 40.52 38.12 38.13 235,146 -1.46(-3.69%)
Aug 27, 2021 35.58 40.61 34.76 39.59 263,099 +4.14(+11.68%)
Aug 26, 2021 37.30 37.80 35.08 35.45 123,955 -1.55(-4.19%)
Aug 25, 2021 38.96 39.55 36.58 37.00 140,261 -1.63(-4.22%)
Aug 24, 2021 40.95 41.24 38.11 38.63 125,194 -1.62(-4.02%)
Aug 23, 2021 35.40 40.55 35.40 40.25 338,286 +5.65(+16.33%)
Aug 20, 2021 33.59 34.88 32.23 34.60 158,114 +0.51(+1.50%)
Aug 19, 2021 33.61 36.23 33.00 34.09 243,917 +0.14(+0.41%)
Aug 18, 2021 33.27 34.23 32.86 33.95 222,485 +0.29(+0.86%)
Aug 17, 2021 32.35 34.16 31.71 33.66 161,055 +1.46(+4.53%)
Aug 16, 2021 32.51 33.35 30.50 32.20 180,119 -0.56(-1.71%)
Aug 13, 2021 33.10 33.81 31.02 32.76 67,558 -0.26(-0.79%)
Aug 12, 2021 32.57 34.37 30.97 33.02 66,308 +0.45(+1.38%)
Aug 11, 2021 32.13 34.01 29.50 32.57 102,845 +0.89(+2.81%)
Aug 10, 2021 29.07 33.00 28.04 31.68 141,183 +2.96(+10.31%)
Aug 09, 2021 29.51 29.99 27.77 28.72 105,321 -0.61(-2.08%)
Aug 06, 2021 34.00 34.80 25.62 29.33 465,270 -3.60(-10.93%)
Aug 05, 2021 32.78 34.00 31.16 32.93 196,135 -0.44(-1.32%)
Aug 04, 2021 28.60 35.73 28.10 33.37 306,926 +5.66(+20.43%)
Aug 03, 2021 25.50 29.95 25.00 27.71 158,458 +1.77(+6.82%)
Aug 02, 2021 25.10 27.06 21.70 25.94 375,061 +1.09(+4.39%)
Jul 30, 2021 31.35 39.00 24.85 24.85 777,378 -10.12(-28.94%)
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.