ICVX

Icosavax Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Icosavax Inc ICVX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.15% 7.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.92 7.39 8.06 7.89 7.80
more quote information »

ICVX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.158.787.157.90113,5790.7410.35%
1 Month9.259.376.6057.82166,139-1.36-14.7%
3 Months17.5218.304.008.05440,115-9.63-54.97%
6 Months28.0029.114.0010.72269,493-20.11-71.82%
1 Year29.0049.994.0017.95242,259-21.11-72.79%
3 Years29.0049.994.0017.95242,259-21.11-72.79%
5 Years29.0049.994.0017.95242,259-21.11-72.79%

ICVX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 7.89 0.09 1.15% 7.92 8.06 7.39 69,171
May 19 2022 7.80 -0.41 -4.99% 8.07 8.42 7.72 109,570
May 18 2022 8.21 -0.32 -3.75% 8.28 8.78 8.01 97,417
May 17 2022 8.53 1.12 15.11% 7.54 8.63 7.44 117,175
May 16 2022 7.41 -0.23 -3.01% 7.53 7.95 7.33 124,340
May 13 2022 7.64 0.41 5.67% 7.15 7.96 7.15 119,393
May 12 2022 7.23 0.24 3.43% 6.95 7.48 6.605 112,983
May 11 2022 6.99 -1.05 -13.06% 8.16 8.16 6.84 148,000
May 10 2022 8.04 0.43 5.65% 7.63 8.50 7.17 186,198
May 09 2022 7.61 -0.18 -2.31% 7.66 7.97 7.1672 156,698
May 06 2022 7.79 -0.62 -7.37% 8.23 8.47 7.56 146,682
May 05 2022 8.41 -0.13 -1.52% 8.25 8.66 7.91 148,011
May 04 2022 8.54 0.54 6.75% 8.07 8.61 7.52 140,487
May 03 2022 8.00 0.50 6.67% 7.48 8.08 7.245 171,787
May 02 2022 7.50 0.25 3.45% 7.17 7.70 6.84 192,521
Apr 29 2022 7.25 -0.20 -2.68% 7.39 7.9999 7.16 212,331
Apr 28 2022 7.45 -0.19 -2.49% 7.55 7.76 7.35 430,863
Apr 27 2022 7.64 -0.49 -6.03% 8.07 8.35 7.42 310,665
Apr 26 2022 8.13 -1.01 -11.05% 9.00 9.13 8.10 153,434
Apr 25 2022 9.14 0.31 3.51% 8.71 9.3317 8.71 114,544
Apr 22 2022 8.83 -0.54 -5.76% 9.25 9.37 8.80 129,689
Apr 21 2022 9.37 -0.41 -4.19% 9.84 9.99 9.07 150,413
See More Historical Prices »


Your Recent History
NASDAQ
ICVX
Icosavax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.