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 (%)
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%)
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.