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 (%)
Jan 31, 2024 15.30 15.36 15.27 15.31 384,860 +0.01(+0.07%)
Jan 30, 2024 15.30 15.34 15.28 15.30 731,249 -0.03(-0.20%)
Jan 29, 2024 15.29 15.44 15.28 15.33 439,486 +0.04(+0.26%)
Jan 26, 2024 15.30 15.39 15.29 15.29 582,173 -0.01(-0.07%)
Jan 25, 2024 15.39 15.40 15.26 15.30 3,470,303 -0.02(-0.13%)
Jan 24, 2024 15.34 15.40 15.20 15.32 1,250,318 +0.12(+0.79%)
Jan 23, 2024 15.41 15.41 15.17 15.20 1,641,068 -0.09(-0.59%)
Jan 22, 2024 15.53 15.59 15.28 15.29 928,977 -0.14(-0.91%)
Jan 19, 2024 15.50 15.53 15.24 15.43 1,429,844 -0.15(-0.96%)
Jan 18, 2024 15.65 15.78 15.57 15.58 863,107 -0.07(-0.45%)
Jan 17, 2024 15.61 15.67 15.60 15.65 537,148 +0.04(+0.26%)
Jan 16, 2024 15.60 15.68 15.57 15.61 414,878 +0.00(+0.00%)
Jan 12, 2024 15.65 15.72 15.59 15.61 281,283 -0.03(-0.19%)
Jan 11, 2024 15.63 15.67 15.56 15.64 245,803 -0.01(-0.06%)
Jan 10, 2024 15.72 15.72 15.62 15.65 688,859 +0.03(+0.19%)
Jan 09, 2024 15.66 15.71 15.62 15.62 2,338,196 -0.08(-0.51%)
Jan 08, 2024 15.63 15.76 15.55 15.70 522,437 +0.09(+0.58%)
Jan 05, 2024 15.68 15.76 15.58 15.61 374,564 -0.13(-0.83%)
Jan 04, 2024 15.76 15.80 15.65 15.74 872,620 -0.02(-0.13%)
Jan 03, 2024 15.86 15.88 15.66 15.76 962,041 -0.12(-0.76%)
Jan 02, 2024 15.65 15.88 15.60 15.88 885,864 +0.12(+0.76%)
Dec 29, 2023 15.66 15.86 15.55 15.76 268,198 +0.08(+0.51%)
Dec 28, 2023 15.74 15.82 15.63 15.68 281,561 -0.11(-0.70%)
Dec 27, 2023 15.67 15.85 15.60 15.79 298,536 +0.13(+0.83%)
Dec 26, 2023 15.53 15.69 15.43 15.66 247,046 +0.06(+0.38%)
Dec 22, 2023 15.55 15.72 15.37 15.60 679,918 +0.06(+0.39%)
Dec 21, 2023 15.64 15.71 15.38 15.54 1,840,272 +0.13(+0.84%)
Dec 20, 2023 15.50 15.51 15.41 15.41 1,501,015 -0.06(-0.39%)
Dec 19, 2023 15.52 15.67 15.45 15.47 1,245,975 +0.00(+0.00%)
Dec 18, 2023 15.70 15.75 15.42 15.47 2,515,007 -0.21(-1.34%)
Dec 15, 2023 15.70 15.81 15.56 15.68 1,810,247 +0.02(+0.13%)
Dec 14, 2023 15.75 15.90 15.64 15.66 3,289,887 -0.07(-0.45%)
Dec 13, 2023 15.71 16.11 15.70 15.73 3,255,730 +0.05(+0.32%)
Dec 12, 2023 15.64 15.80 15.30 15.68 9,533,130 +5.19(+49.48%)
Dec 11, 2023 10.45 10.61 10.02 10.49 264,932 -0.02(-0.19%)
Dec 08, 2023 10.10 10.74 9.510 10.51 452,887 +0.48(+4.79%)
Dec 07, 2023 10.30 10.52 9.817 10.03 389,954 -0.19(-1.86%)
Dec 06, 2023 10.41 10.88 10.18 10.22 365,952 -0.15(-1.45%)
Dec 05, 2023 11.00 11.05 10.25 10.37 429,630 -0.75(-6.74%)
Dec 04, 2023 10.46 11.30 10.42 11.12 352,712 +0.62(+5.90%)
Dec 01, 2023 10.15 10.72 9.570 10.50 516,802 +0.38(+3.75%)
Nov 30, 2023 10.30 10.82 9.750 10.12 840,511 -0.11(-1.08%)
Nov 29, 2023 10.47 10.85 9.970 10.23 583,111 -0.15(-1.45%)
Nov 28, 2023 10.77 10.77 9.895 10.38 314,252 -0.75(-6.74%)
Nov 27, 2023 10.86 11.70 10.56 11.13 343,342 +0.12(+1.09%)
Nov 24, 2023 10.16 11.24 10.16 11.01 166,080 +0.83(+8.15%)
Nov 22, 2023 10.35 10.79 9.780 10.18 310,977 +0.03(+0.30%)
Nov 21, 2023 10.53 10.70 9.740 10.15 398,469 -0.60(-5.58%)
Nov 20, 2023 11.21 11.52 10.61 10.75 403,954 -0.49(-4.36%)
Nov 17, 2023 9.520 11.28 9.380 11.24 542,692 +1.93(+20.73%)
Nov 16, 2023 9.300 9.890 8.590 9.310 841,671 +0.01(+0.11%)
Nov 15, 2023 8.700 9.990 8.311 9.300 318,856 +1.20(+14.81%)
Nov 14, 2023 7.190 8.185 6.980 8.100 409,878 +1.24(+18.08%)
Nov 13, 2023 6.850 7.180 6.350 6.860 172,673 +0.01(+0.15%)
Nov 10, 2023 6.590 6.900 6.410 6.850 161,228 +0.25(+3.79%)
Nov 09, 2023 7.360 7.600 6.590 6.600 169,789 -0.77(-10.45%)
Nov 08, 2023 7.250 7.490 7.090 7.370 196,078 +0.11(+1.52%)
Nov 07, 2023 7.220 7.360 7.000 7.260 370,874 +0.11(+1.54%)
Nov 06, 2023 7.140 7.325 7.030 7.150 291,625 +0.06(+0.85%)
Nov 03, 2023 6.700 7.440 6.700 7.090 482,465 +0.49(+7.42%)
Nov 02, 2023 6.800 7.100 6.500 6.600 121,607 +0.11(+1.69%)
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.