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
)
N/A
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 (%)
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
.