Icosavax, Inc. - ICVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 29, 2024	15.31	15.31	15.31	15.31	15.31	0
February 28, 2024	15.31	15.31	15.31	15.31	15.31	0
February 27, 2024	15.31	15.31	15.31	15.31	15.31	0
February 26, 2024	15.31	15.31	15.31	15.31	15.31	0
February 23, 2024	15.31	15.31	15.31	15.31	15.31	0
February 22, 2024	15.31	15.31	15.31	15.31	15.31	0
February 21, 2024	15.31	15.31	15.31	15.31	15.31	0
February 20, 2024	15.31	15.31	15.31	15.31	15.31	0
February 16, 2024	15.4	15.31	15.31	15.44	15.28	9.32M
February 15, 2024	15.4	15.45	15.45	15.47	15.2	5.67M
February 14, 2024	15.55	15.35	15.35	15.58	15.34	1.2M
February 13, 2024	15.4	15.43	15.43	15.55	15.35	628,106
February 12, 2024	15.37	15.41	15.41	15.47	15.34	353,335
February 09, 2024	15.3	15.36	15.36	15.43	15.3	448,805
February 08, 2024	15.27	15.31	15.31	15.37	15.27	303,351
February 07, 2024	15.22	15.25	15.25	15.3	15.2	553,463
February 06, 2024	15.25	15.24	15.24	15.26	15.2	283,016
February 05, 2024	15.22	15.25	15.25	15.29	15.19	415,190
February 02, 2024	15.22	15.24	15.24	15.32	15.19	274,045
February 01, 2024	15.32	15.21	15.21	15.32	15.18	886,675
January 31, 2024	15.3	15.31	15.31	15.36	15.27	384,860
January 30, 2024	15.3	15.3	15.3	15.34	15.28	731,249
January 29, 2024	15.29	15.33	15.33	15.44	15.28	439,486
January 26, 2024	15.3	15.29	15.29	15.39	15.29	532,173
January 25, 2024	15.39	15.3	15.3	15.4	15.26	3.47M
January 24, 2024	15.34	15.32	15.32	15.4	15.2	1.25M
January 23, 2024	15.41	15.2	15.2	15.41	15.17	1.64M
January 22, 2024	15.53	15.29	15.29	15.59	15.28	928,977
January 19, 2024	15.5	15.43	15.43	15.53	15.24	1.43M
January 18, 2024	15.65	15.58	15.58	15.78	15.57	863,107
January 17, 2024	15.61	15.65	15.65	15.67	15.6	537,148
January 16, 2024	15.6	15.61	15.61	15.68	15.56	414,878
January 12, 2024	15.65	15.61	15.61	15.72	15.59	281,283
January 11, 2024	15.63	15.64	15.64	15.67	15.56	245,803
January 10, 2024	15.72	15.65	15.65	15.72	15.62	688,859
January 09, 2024	15.66	15.62	15.62	15.71	15.62	2.34M
January 08, 2024	15.63	15.7	15.7	15.76	15.55	522,437
January 05, 2024	15.68	15.61	15.61	15.76	15.58	374,564
January 04, 2024	15.76	15.74	15.74	15.8	15.65	872,620
January 03, 2024	15.86	15.76	15.76	15.89	15.66	962,041
January 02, 2024	15.65	15.88	15.88	15.88	15.6	885,867
December 29, 2023	15.66	15.76	15.76	15.86	15.55	268,198
December 28, 2023	15.74	15.68	15.68	15.82	15.63	281,561
December 27, 2023	15.67	15.79	15.79	15.85	15.6	298,536
December 26, 2023	15.53	15.66	15.66	15.69	15.43	247,046
December 22, 2023	15.55	15.6	15.6	15.72	15.37	679,918
December 21, 2023	15.64	15.54	15.54	15.71	15.38	1.84M
December 20, 2023	15.5	15.41	15.41	15.51	15.41	1.5M
December 19, 2023	15.52	15.47	15.47	15.67	15.45	1.25M
December 18, 2023	15.7	15.47	15.47	15.75	15.42	2.52M
December 15, 2023	15.7	15.68	15.68	15.81	15.56	1.81M
December 14, 2023	15.75	15.66	15.66	15.9	15.64	3.29M
December 13, 2023	15.71	15.73	15.73	16.11	15.7	3.26M
December 12, 2023	15.64	15.68	15.68	15.8	15.3	9.53M
December 11, 2023	10.45	10.49	10.49	10.61	10.02	264,932
December 08, 2023	10.1	10.51	10.51	10.74	9.51	452,887
December 07, 2023	10.3	10.03	10.03	10.52	9.82	389,955
December 06, 2023	10.41	10.22	10.22	10.88	10.18	365,964
December 05, 2023	11	10.37	10.37	11.05	10.25	429,630
December 04, 2023	10.46	11.12	11.12	11.3	10.42	352,782

Icosavax, Inc. (ICVX) NASDAQ