Skip to main content

Icosavax Inc (NQ: ICVX )

10.50 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7.510 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%)
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.