Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icosavax Inc (NQ: ICVX )

N/A 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 (%)
Jun 30, 2022 6.710 6.770 5.660 5.730 552,440 -1.28(-18.26%)
Jun 29, 2022 6.700 8.490 5.500 7.010 2,252,580 -1.41(-16.75%)
Jun 28, 2022 9.140 9.140 8.210 8.420 277,164 -0.53(-5.92%)
Jun 27, 2022 8.910 9.240 8.000 8.950 113,263 +0.12(+1.36%)
Jun 24, 2022 7.880 8.850 7.610 8.830 626,454 +0.95(+12.06%)
Jun 23, 2022 7.390 7.890 7.240 7.880 101,023 +0.43(+5.77%)
Jun 22, 2022 7.890 8.160 7.420 7.450 117,544 -0.56(-6.99%)
Jun 21, 2022 8.280 8.730 7.920 8.010 176,706 -0.18(-2.20%)
Jun 17, 2022 7.240 8.400 7.240 8.190 240,511 +0.98(+13.59%)
Jun 16, 2022 6.740 7.300 6.650 7.210 171,123 +0.11(+1.55%)
Jun 15, 2022 6.010 7.300 6.010 7.100 336,335 +1.18(+19.93%)
Jun 14, 2022 5.700 5.980 5.590 5.920 284,976 +0.22(+3.86%)
Jun 13, 2022 6.010 6.150 5.520 5.700 307,146 -0.55(-8.80%)
Jun 10, 2022 6.490 6.660 6.230 6.250 115,956 -0.41(-6.16%)
Jun 09, 2022 6.680 6.770 6.360 6.660 86,424 -0.11(-1.62%)
Jun 08, 2022 6.830 7.260 6.735 6.770 97,256 -0.11(-1.60%)
Jun 07, 2022 6.160 6.920 6.090 6.880 263,247 +0.67(+10.79%)
Jun 06, 2022 6.370 6.590 6.000 6.210 234,086 +0.01(+0.16%)
Jun 03, 2022 6.280 6.660 6.010 6.200 166,368 -0.01(-0.16%)
Jun 02, 2022 5.940 6.400 5.710 6.210 154,420 +0.17(+2.81%)
Jun 01, 2022 6.910 7.110 5.390 6.040 596,345 -0.75(-11.05%)
May 31, 2022 9.990 9.990 6.790 6.790 708,292 -3.44(-33.63%)
May 27, 2022 8.100 10.67 8.020 10.23 256,357 +2.07(+25.37%)
May 26, 2022 7.880 8.210 7.640 8.160 75,886 +0.35(+4.48%)
May 25, 2022 7.610 7.830 7.479 7.810 75,300 +0.15(+1.96%)
May 24, 2022 8.140 8.206 7.480 7.660 120,266 -0.71(-8.48%)
May 23, 2022 7.890 8.725 7.650 8.370 121,538 +0.48(+6.08%)
May 20, 2022 7.920 8.060 7.390 7.890 69,170 +0.09(+1.15%)
May 19, 2022 8.070 8.420 7.720 7.800 109,570 -0.41(-4.99%)
May 18, 2022 8.280 8.780 8.010 8.210 97,473 -0.32(-3.75%)
May 17, 2022 7.540 8.630 7.440 8.530 117,175 +1.12(+15.11%)
May 16, 2022 7.530 7.950 7.330 7.410 124,340 -0.23(-3.01%)
May 13, 2022 7.150 7.960 7.150 7.640 119,393 +0.41(+5.67%)
May 12, 2022 6.950 7.480 6.605 7.230 112,983 +0.24(+3.43%)
May 11, 2022 8.160 8.160 6.840 6.990 148,000 -1.05(-13.06%)
May 10, 2022 7.630 8.500 7.170 8.040 186,198 +0.43(+5.65%)
May 09, 2022 7.660 7.970 7.167 7.610 156,698 -0.18(-2.31%)
May 06, 2022 8.230 8.470 7.560 7.790 146,682 -0.62(-7.37%)
May 05, 2022 8.250 8.660 7.910 8.410 148,011 -0.13(-1.52%)
May 04, 2022 8.070 8.610 7.520 8.540 140,487 +0.54(+6.75%)
May 03, 2022 7.480 8.080 7.245 8.000 171,787 +0.50(+6.67%)
May 02, 2022 7.170 7.700 6.840 7.500 192,521 +0.25(+3.45%)
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%)
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.