Icosavax Inc (NQ: ICVX )

16.64 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 15.66 17.32 15.66 16.64 40,084 -0.01(-0.06%)
Jan 20, 2022 15.78 18.15 15.53 16.65 70,470 +1.12(+7.21%)
Jan 19, 2022 15.70 16.16 14.91 15.53 57,472 +0.17(+1.11%)
Jan 18, 2022 16.05 16.30 15.30 15.36 34,244 -1.15(-6.97%)
Jan 14, 2022 16.51 0 +0.27(+1.66%)
Jan 13, 2022 17.76 17.76 16.07 16.24 24,544 -1.35(-7.67%)
Jan 12, 2022 18.94 18.94 17.48 17.59 39,558 -1.06(-5.68%)
Jan 11, 2022 19.03 19.56 18.07 18.65 21,858 -0.19(-1.01%)
Jan 10, 2022 17.99 19.05 17.07 18.84 37,839 +0.75(+4.15%)
Jan 07, 2022 18.41 19.41 17.40 18.09 31,752 -0.47(-2.53%)
Jan 06, 2022 18.95 19.38 17.78 18.56 35,330 -0.16(-0.85%)
Jan 05, 2022 21.85 22.08 18.05 18.72 38,200 -2.63(-12.32%)
Jan 04, 2022 22.41 23.11 21.05 21.35 52,899 -1.15(-5.11%)
Jan 03, 2022 22.96 23.57 21.77 22.50 38,915 -0.38(-1.66%)
Dec 31, 2021 23.35 23.39 22.07 22.88 27,428 -0.14(-0.61%)
Dec 30, 2021 22.89 23.70 22.24 23.02 57,605 +0.26(+1.14%)
Dec 29, 2021 22.96 22.97 21.94 22.76 32,480 +0.78(+3.55%)
Dec 28, 2021 22.34 22.89 20.99 21.98 26,235 -0.53(-2.35%)
Dec 27, 2021 23.33 23.58 22.13 22.51 30,301 -0.63(-2.72%)
Dec 23, 2021 22.27 23.58 21.64 23.14 32,708 +0.65(+2.89%)
Dec 22, 2021 22.52 23.39 21.99 22.49 78,913 -0.35(-1.53%)
Dec 21, 2021 23.11 24.89 22.52 22.84 74,010 -0.53(-2.27%)
Dec 20, 2021 23.37 25.20 22.07 23.37 78,154 -1.25(-5.08%)
Dec 17, 2021 23.18 25.65 22.26 24.62 378,734 +1.43(+6.14%)
Dec 16, 2021 22.41 23.79 21.63 23.20 77,830 +1.34(+6.16%)
Dec 15, 2021 22.81 23.08 19.71 21.85 104,225 -0.94(-4.12%)
Dec 14, 2021 22.34 23.94 22.08 22.79 80,447 +0.25(+1.11%)
Dec 13, 2021 23.13 23.84 21.79 22.54 86,068 -0.41(-1.79%)
Dec 10, 2021 23.39 24.30 22.02 22.95 86,293 -0.57(-2.42%)
Dec 09, 2021 24.83 25.64 23.26 23.52 122,651 -1.89(-7.44%)
Dec 08, 2021 25.05 26.13 24.09 25.41 69,790 +0.10(+0.40%)
Dec 07, 2021 22.86 26.66 22.54 25.31 155,905 +2.87(+12.79%)
Dec 06, 2021 21.10 22.61 20.34 22.44 91,864 +1.37(+6.50%)
Dec 03, 2021 21.95 22.58 20.77 21.07 71,707 -0.60(-2.77%)
Dec 02, 2021 21.76 22.66 20.77 21.67 70,592 -0.48(-2.17%)
Dec 01, 2021 21.17 23.30 20.68 22.15 160,833 +0.99(+4.68%)
Nov 30, 2021 22.32 23.37 19.14 21.16 351,138 -1.90(-8.24%)
Nov 29, 2021 27.55 27.55 22.83 23.06 173,114 -4.49(-16.30%)
Nov 26, 2021 23.30 27.57 23.30 27.55 89,686 +4.51(+19.57%)
Nov 24, 2021 27.85 29.02 21.48 23.04 277,432 -2.87(-11.08%)
Nov 23, 2021 25.59 28.44 20.07 25.91 537,162 +0.30(+1.17%)
Nov 22, 2021 28.00 28.46 25.27 25.61 78,459 -2.46(-8.76%)
Nov 19, 2021 27.76 30.49 27.45 28.07 70,693 -0.05(-0.18%)
Nov 18, 2021 28.44 28.31 27.79 28.12 51,661 -0.18(-0.64%)
Nov 17, 2021 27.09 29.62 26.21 28.30 76,637 +1.51(+5.64%)
Nov 16, 2021 25.01 27.03 24.77 26.79 68,860 +1.76(+7.03%)
Nov 15, 2021 26.87 26.87 24.61 25.03 55,602 -1.28(-4.87%)
Nov 12, 2021 26.70 27.37 26.07 26.31 64,046 +0.15(+0.57%)
Nov 11, 2021 26.71 26.88 25.55 26.16 49,898 -0.29(-1.10%)
Nov 10, 2021 26.51 26.45 105,132 -0.14(-0.53%)
Nov 09, 2021 27.45 28.70 26.39 26.59 63,187 -0.86(-3.13%)
Nov 08, 2021 26.99 29.91 26.99 27.45 62,082 +0.78(+2.92%)
Nov 05, 2021 34.59 35.78 26.02 26.67 164,334 -7.22(-21.30%)
Nov 04, 2021 34.34 34.50 33.34 33.89 43,503 +0.14(+0.41%)
Nov 03, 2021 33.99 34.75 29.70 33.75 58,905 -1.23(-3.52%)
Nov 02, 2021 29.06 35.28 28.65 34.98 139,114 +5.95(+20.50%)
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.