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 (%)
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%)
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.