Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2022
6.970
7.470
6.610
6.780
870,564
-0.26(-3.69%)
Mar 31, 2022
5.720
7.220
5.610
7.040
4,243,331
+1.71(+32.08%)
Mar 30, 2022
5.260
5.610
5.110
5.330
692,476
-0.10(-1.84%)
Mar 29, 2022
4.590
5.470
4.410
5.430
1,662,750
+0.84(+18.30%)
Mar 28, 2022
4.410
4.680
4.000
4.590
2,253,002
+0.18(+4.08%)
Mar 25, 2022
7.890
7.890
4.200
4.410
3,622,762
-8.03(-64.55%)
Mar 24, 2022
13.00
13.46
12.09
12.44
79,472
-0.50(-3.86%)
Mar 23, 2022
14.49
14.61
12.87
12.94
86,794
-1.74(-11.85%)
Mar 22, 2022
15.02
15.45
14.39
14.68
146,436
-0.29(-1.94%)
Mar 21, 2022
14.69
15.21
13.90
14.97
198,759
+0.32(+2.18%)
Mar 18, 2022
15.69
16.87
14.55
14.65
1,467,640
-0.73(-4.75%)
Mar 17, 2022
15.06
15.81
14.59
15.38
209,044
+0.25(+1.65%)
Mar 16, 2022
15.55
16.14
14.36
15.13
218,567
-0.02(-0.13%)
Mar 15, 2022
15.32
15.69
15.02
15.15
137,350
-0.12(-0.79%)
Mar 14, 2022
15.17
16.01
15.07
15.27
187,418
+0.01(+0.07%)
Mar 11, 2022
16.06
16.57
15.06
15.26
163,554
-0.60(-3.78%)
Mar 10, 2022
16.38
17.16
15.61
15.86
111,884
-0.83(-4.97%)
Mar 09, 2022
17.27
17.80
16.61
16.69
138,942
+0.01(+0.06%)
Mar 08, 2022
16.69
17.39
16.10
16.68
102,096
-0.06(-0.36%)
Mar 07, 2022
17.50
17.95
16.69
16.74
152,201
-0.67(-3.85%)
Mar 04, 2022
16.74
17.64
16.46
17.41
92,286
+0.27(+1.58%)
Mar 03, 2022
18.05
18.05
16.94
17.14
71,561
-0.55(-3.11%)
Mar 02, 2022
16.91
18.25
16.51
17.69
97,780
+0.76(+4.49%)
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
.