Icosavax Inc. (ICVX)
NASDAQ: ICVX
· Real-Time Price · USD
15.31
-0.14 (-0.91%)
At close: Feb 16, 2024, 10:00 PM
ICVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 29, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 27, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 26, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 21, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 20, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00% | 0 |
| Feb 16, 2024 | 15.40 | 15.44 | 15.28 | 15.31 | 15.31 | -0.91% | 9,315,217 |
| Feb 15, 2024 | 15.40 | 15.47 | 15.20 | 15.45 | 15.45 | 0.65% | 5,670,207 |
| Feb 14, 2024 | 15.55 | 15.58 | 15.34 | 15.35 | 15.35 | -0.52% | 1,197,762 |
| Feb 13, 2024 | 15.40 | 15.54 | 15.35 | 15.43 | 15.43 | 0.13% | 628,106 |
| Feb 12, 2024 | 15.37 | 15.47 | 15.34 | 15.41 | 15.41 | 0.33% | 353,335 |
| Feb 9, 2024 | 15.30 | 15.43 | 15.30 | 15.36 | 15.36 | 0.33% | 448,805 |
| Feb 8, 2024 | 15.27 | 15.37 | 15.27 | 15.31 | 15.31 | 0.39% | 303,351 |
| Feb 7, 2024 | 15.22 | 15.30 | 15.20 | 15.25 | 15.25 | 0.07% | 553,463 |
| Feb 6, 2024 | 15.25 | 15.26 | 15.20 | 15.24 | 15.24 | -0.07% | 283,016 |
| Feb 5, 2024 | 15.22 | 15.28 | 15.19 | 15.25 | 15.25 | 0.07% | 415,190 |
| Feb 2, 2024 | 15.22 | 15.32 | 15.19 | 15.24 | 15.24 | 0.20% | 274,045 |
| Feb 1, 2024 | 15.32 | 15.32 | 15.18 | 15.21 | 15.21 | -0.65% | 886,675 |