Date	Open	High	Low	Close	Volume	Change (%)
Feb 16, 2024				15.31	0	-0.14(-0.91%)
Feb 15, 2024	15.40	15.47	15.20	15.45	5,670,209	+0.10(+0.65%)
Feb 14, 2024	15.55	15.58	15.34	15.35	1,197,762	-0.08(-0.52%)
Feb 13, 2024	15.40	15.54	15.35	15.43	628,106	+0.02(+0.13%)
Feb 12, 2024	15.37	15.47	15.34	15.41	353,335	+0.05(+0.33%)
Feb 09, 2024	15.30	15.43	15.30	15.36	448,805	+0.05(+0.33%)
Feb 08, 2024	15.27	15.37	15.27	15.31	303,351	+0.06(+0.39%)
Feb 07, 2024	15.22	15.30	15.20	15.25	553,463	+0.01(+0.07%)
Feb 06, 2024	15.25	15.26	15.20	15.24	283,016	-0.01(-0.07%)
Feb 05, 2024	15.22	15.29	15.19	15.25	415,160	+0.01(+0.07%)
Feb 02, 2024	15.22	15.32	15.19	15.24	274,045	+0.03(+0.20%)
Feb 01, 2024	15.32	15.32	15.18	15.21	886,667	-0.10(-0.65%)
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%)
Nov 01, 2023	6.150	6.640	5.990	6.490	171,550	+0.34(+5.53%)
Oct 31, 2023	6.180	6.380	6.080	6.150	147,627	-0.04(-0.65%)
Oct 30, 2023	6.030	6.310	6.000	6.190	156,706	+0.24(+4.03%)
Oct 27, 2023	6.130	6.210	5.880	5.950	77,033	-0.17(-2.78%)
Oct 26, 2023	6.200	6.280	5.890	6.120	145,606	-0.05(-0.81%)
Oct 25, 2023	6.270	6.320	6.022	6.170	75,840	-0.10(-1.59%)
Oct 24, 2023	5.960	6.350	5.960	6.270	112,352	+0.29(+4.85%)
Oct 23, 2023	6.300	6.350	5.940	5.980	132,305	-0.38(-5.97%)
Oct 20, 2023	6.260	6.610	6.105	6.360	161,248	+0.13(+2.09%)
Oct 19, 2023	6.520	6.520	6.020	6.230	164,154	-0.27(-4.15%)
Oct 18, 2023	6.590	6.810	6.445	6.500	183,625	-0.05(-0.76%)
Oct 17, 2023	6.250	6.710	6.250	6.550	251,069	+0.22(+3.48%)
Oct 16, 2023	6.510	6.565	6.250	6.330	188,752	-0.14(-2.16%)
Oct 13, 2023	6.490	6.700	6.390	6.470	156,355	-0.06(-0.92%)
Oct 12, 2023	6.750	6.920	6.370	6.530	308,598	-0.23(-3.40%)
Oct 11, 2023	7.200	7.250	6.740	6.760	198,633	-0.46(-6.37%)
Oct 10, 2023	6.870	7.260	6.855	7.220	119,604	+0.25(+3.59%)
Oct 09, 2023	7.550	7.590	6.770	6.970	496,344	-0.58(-7.68%)
Oct 06, 2023	7.850	8.050	7.480	7.550	456,414	-0.32(-4.07%)
Oct 05, 2023	7.530	7.925	7.515	7.870	341,881	+0.33(+4.38%)
Oct 04, 2023	7.220	7.560	7.105	7.540	276,539	+0.34(+4.72%)
Oct 03, 2023	7.250	7.350	6.890	7.200	178,075	-0.11(-1.50%)
Oct 02, 2023	7.670	7.700	7.220	7.310	167,839	-0.44(-5.68%)
Sep 29, 2023	7.790	8.140	7.530	7.750	326,103	-0.05(-0.64%)
Sep 28, 2023	7.770	7.900	7.260	7.800	153,627	-0.04(-0.51%)
Sep 27, 2023	8.190	8.385	7.700	7.840	265,761	-0.36(-4.39%)
Sep 26, 2023	8.050	8.540	8.030	8.200	587,140	+0.12(+1.49%)
Sep 25, 2023	8.210	8.220	8.030	8.080	279,818	-0.18(-2.18%)
Sep 22, 2023	8.620	8.620	8.011	8.260	225,788	-0.27(-3.17%)
Sep 21, 2023	8.030	8.730	7.796	8.530	340,653	+0.35(+4.28%)
Sep 20, 2023	8.380	8.570	7.920	8.180	237,179	-0.14(-1.68%)
Sep 19, 2023	8.260	8.770	8.120	8.320	714,083	+0.10(+1.22%)
Sep 18, 2023	7.390	8.410	7.370	8.220	254,253	+0.77(+10.34%)
Sep 15, 2023	7.320	7.470	7.040	7.450	1,582,616	+0.14(+1.92%)
Sep 14, 2023	7.200	7.510	7.050	7.310	300,242	+0.09(+1.25%)
Sep 13, 2023	7.320	7.650	7.200	7.220	188,467	-0.12(-1.63%)
Sep 12, 2023	7.470	7.565	7.030	7.340	159,119	-0.18(-2.39%)
Sep 11, 2023	7.460	7.660	7.430	7.520	129,933	+0.09(+1.21%)
Sep 08, 2023	7.520	7.630	7.320	7.430	112,062	-0.09(-1.20%)
Sep 07, 2023	7.550	7.770	7.300	7.520	160,381	-0.08(-1.05%)
Sep 06, 2023	7.620	7.750	7.325	7.600	135,614	-0.05(-0.65%)
Sep 05, 2023	7.670	7.970	7.500	7.650	205,484	-0.13(-1.67%)
Sep 01, 2023	7.760	8.130	7.720	7.780	113,552	+0.04(+0.52%)
Aug 31, 2023	7.780	8.000	7.660	7.740	283,479	-0.05(-0.64%)
Aug 30, 2023	8.020	8.110	7.725	7.790	93,318	-0.27(-3.35%)
Aug 29, 2023	8.000	8.220	7.960	8.060	73,335	+0.04(+0.50%)
Aug 28, 2023	7.900	8.200	7.840	8.020	62,820	+0.14(+1.78%)
Aug 25, 2023	8.010	8.430	7.760	7.880	198,330	-0.08(-1.01%)
Aug 24, 2023	7.900	8.090	7.690	7.960	156,379	+0.02(+0.25%)
Aug 23, 2023	7.820	8.320	7.790	7.940	90,918	+0.15(+1.93%)
Aug 22, 2023	7.540	7.904	7.440	7.790	284,981	+0.19(+2.50%)
Aug 21, 2023	7.370	8.100	7.370	7.600	166,050	+0.23(+3.12%)
Aug 18, 2023	7.180	7.500	7.180	7.370	113,432	+0.11(+1.52%)
Aug 17, 2023	7.430	7.535	7.100	7.260	139,536	-0.03(-0.41%)
Aug 16, 2023	7.700	7.800	7.150	7.290	269,784	-0.41(-5.32%)
Aug 15, 2023	8.110	8.500	7.650	7.700	265,559	-0.06(-0.77%)
Aug 14, 2023	7.770	8.040	7.340	7.760	112,999	-0.01(-0.13%)
Aug 11, 2023	8.080	8.230	7.700	7.770	108,519	-0.31(-3.84%)
Aug 10, 2023	8.340	8.340	8.030	8.080	44,857	-0.27(-3.23%)
Aug 09, 2023	8.150	8.660	7.840	8.350	141,724	+0.24(+2.96%)
Aug 08, 2023	8.230	8.425	8.040	8.110	65,516	-0.10(-1.22%)
Aug 07, 2023	8.670	8.810	8.031	8.210	98,640	-0.55(-6.28%)
Aug 04, 2023	8.630	9.160	8.590	8.760	76,453	+0.11(+1.27%)
Aug 03, 2023	8.690	8.950	8.540	8.650	76,484	-0.06(-0.69%)
Aug 02, 2023	8.520	8.790	8.070	8.710	108,255	+0.13(+1.52%)
Aug 01, 2023	8.770	8.880	8.430	8.580	117,337	-0.25(-2.83%)
Jul 31, 2023	9.190	9.330	8.695	8.830	617,957	-0.34(-3.71%)
Jul 28, 2023	8.060	9.320	8.060	9.170	351,034	+1.21(+15.27%)
Jul 27, 2023	8.660	8.700	7.720	7.955	259,389	-0.71(-8.25%)
Jul 26, 2023	8.570	8.845	8.460	8.670	229,086	+0.05(+0.58%)
Jul 25, 2023	9.040	9.360	8.450	8.620	219,090	-0.40(-4.43%)
Jul 24, 2023	9.140	9.270	8.750	9.020	97,741	-0.21(-2.28%)
Jul 21, 2023	9.110	9.320	8.760	9.230	89,472	+0.17(+1.88%)
Jul 20, 2023	8.970	9.490	8.810	9.060	137,176	+0.26(+2.95%)
Jul 19, 2023	9.370	9.830	8.760	8.800	191,589	-0.58(-6.18%)
Jul 18, 2023	9.490	9.570	9.260	9.380	75,565	-0.16(-1.68%)
Jul 17, 2023	9.360	10.00	9.178	9.540	150,114	+0.17(+1.81%)
Jul 14, 2023	9.620	9.670	9.250	9.370	65,379	-0.27(-2.80%)
Jul 13, 2023	9.880	9.938	9.530	9.640	159,695	-0.12(-1.23%)
Jul 12, 2023	10.12	10.27	9.460	9.760	140,445	-0.20(-2.01%)
Jul 11, 2023	9.990	10.30	9.780	9.960	109,036	-0.09(-0.90%)
Jul 10, 2023	9.200	10.73	9.200	10.05	197,461	+0.79(+8.53%)
Jul 07, 2023	9.010	9.590	8.850	9.260	1,009,296	+0.19(+2.09%)
Jul 06, 2023	8.870	9.210	8.160	9.070	247,975	+0.00(+0.00%)
Jul 05, 2023	8.560	9.220	8.314	9.070	198,151	+0.51(+5.96%)
Jul 03, 2023	9.880	9.880	8.380	8.560	393,290	-1.37(-13.80%)
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%)

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.

Icosavax Inc (NQ: ICVX )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Icosavax Inc (NQ: ICVX )

Historical Prices

Sections

Services

Follow Us