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 (%)
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%)
Apr 03, 2023 5.730 6.620 5.530 6.490 208,584 +0.69(+11.90%)
Mar 31, 2023 5.590 6.190 5.440 5.800 769,325 +0.18(+3.20%)
Mar 30, 2023 6.370 6.440 5.315 5.620 256,398 -0.71(-11.22%)
Mar 29, 2023 6.330 6.638 5.900 6.330 182,471 +0.08(+1.28%)
Mar 28, 2023 6.470 6.570 6.160 6.250 129,273 -0.21(-3.25%)
Mar 27, 2023 6.260 6.580 6.260 6.460 145,200 +0.20(+3.19%)
Mar 24, 2023 6.100 6.410 6.040 6.260 97,099 +0.11(+1.79%)
Mar 23, 2023 6.300 6.460 6.050 6.150 47,345 -0.08(-1.28%)
Mar 22, 2023 6.650 6.650 6.200 6.230 60,091 -0.39(-5.89%)
Mar 21, 2023 6.360 6.710 6.357 6.620 86,032 +0.35(+5.58%)
Mar 20, 2023 6.400 6.420 6.090 6.270 102,053 -0.14(-2.18%)
Mar 17, 2023 6.860 6.940 6.360 6.410 163,084 -0.59(-8.43%)
Mar 16, 2023 6.940 7.180 6.720 7.000 94,897 -0.04(-0.57%)
Mar 15, 2023 7.010 7.220 6.900 7.040 84,716 -0.15(-2.09%)
Mar 14, 2023 7.340 7.505 6.960 7.190 139,103 +0.04(+0.56%)
Mar 13, 2023 6.730 7.210 6.600 7.150 110,324 +0.41(+6.08%)
Mar 10, 2023 6.910 6.915 6.550 6.740 111,461 -0.17(-2.46%)
Mar 09, 2023 7.490 7.490 6.750 6.910 91,898 -0.55(-7.37%)
Mar 08, 2023 7.630 7.770 7.300 7.460 60,262 -0.17(-2.23%)
Mar 07, 2023 7.890 7.900 7.520 7.630 77,999 -0.24(-3.05%)
Mar 06, 2023 7.930 7.930 7.640 7.870 114,432 -0.10(-1.25%)
Mar 03, 2023 7.880 8.230 7.750 7.970 72,246 +0.10(+1.27%)
Mar 02, 2023 7.700 8.095 7.600 7.870 111,506 +0.11(+1.42%)
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.