Icosavax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2024	15.31	15.31	15.31	15.31	15.31	-	-
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	15.55	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	15.29	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
Jan 31, 2024	15.30	15.36	15.27	15.31	15.31	0.07%	384,860
Jan 30, 2024	15.30	15.34	15.28	15.30	15.30	-0.20%	731,249
Jan 29, 2024	15.29	15.44	15.28	15.33	15.33	0.26%	439,486
Jan 26, 2024	15.30	15.39	15.29	15.29	15.29	-0.07%	532,173
Jan 25, 2024	15.39	15.40	15.26	15.30	15.30	-0.13%	3,470,322
Jan 24, 2024	15.34	15.40	15.20	15.32	15.32	0.79%	1,250,318
Jan 23, 2024	15.41	15.41	15.17	15.20	15.20	-0.59%	1,638,825
Jan 22, 2024	15.53	15.59	15.28	15.29	15.29	-0.91%	928,977
Jan 19, 2024	15.50	15.53	15.24	15.43	15.43	-0.96%	1,429,844
Jan 18, 2024	15.65	15.78	15.57	15.58	15.58	-0.45%	863,107
Jan 17, 2024	15.61	15.67	15.60	15.65	15.65	0.26%	537,148
Jan 16, 2024	15.60	15.68	15.56	15.61	15.61	-	414,878
Jan 12, 2024	15.65	15.72	15.59	15.61	15.61	-0.19%	281,283
Jan 11, 2024	15.63	15.67	15.56	15.64	15.64	-0.06%	245,803
Jan 10, 2024	15.72	15.72	15.62	15.65	15.65	0.19%	688,859
Jan 9, 2024	15.66	15.71	15.62	15.62	15.62	-0.51%	2,338,296
Jan 8, 2024	15.63	15.76	15.55	15.70	15.70	0.58%	522,437
Jan 5, 2024	15.68	15.76	15.58	15.61	15.61	-0.83%	374,543
Jan 4, 2024	15.76	15.80	15.65	15.74	15.74	-0.13%	872,620
Jan 3, 2024	15.86	15.89	15.66	15.76	15.76	-0.76%	962,041
Jan 2, 2024	15.65	15.88	15.60	15.88	15.88	0.76%	885,867
Dec 29, 2023	15.66	15.86	15.55	15.76	15.76	0.51%	268,198
Dec 28, 2023	15.74	15.82	15.63	15.68	15.68	-0.70%	281,561
Dec 27, 2023	15.67	15.85	15.60	15.79	15.79	0.83%	298,535
Dec 26, 2023	15.53	15.69	15.43	15.66	15.66	0.38%	247,046
Dec 22, 2023	15.55	15.72	15.37	15.60	15.60	0.39%	679,918
Dec 21, 2023	15.64	15.71	15.38	15.54	15.54	0.84%	1,840,272
Dec 20, 2023	15.50	15.51	15.41	15.41	15.41	-0.39%	1,501,045
Dec 19, 2023	15.52	15.67	15.45	15.47	15.47	-	1,245,975
Dec 18, 2023	15.70	15.75	15.42	15.47	15.47	-1.34%	2,515,008
Dec 15, 2023	15.70	15.81	15.56	15.68	15.68	0.13%	1,810,247
Dec 14, 2023	15.75	15.90	15.64	15.66	15.66	-0.45%	3,289,887
Dec 13, 2023	15.71	16.11	15.70	15.73	15.73	0.32%	3,255,902
Dec 12, 2023	15.64	15.80	15.30	15.68	15.68	49.48%	9,534,584
Dec 11, 2023	10.45	10.61	10.02	10.49	10.49	-0.19%	264,932
Dec 8, 2023	10.10	10.74	9.51	10.51	10.51	4.79%	452,887
Dec 7, 2023	10.30	10.52	9.82	10.03	10.03	-1.86%	389,955
Dec 6, 2023	10.41	10.88	10.18	10.22	10.22	-1.45%	365,952
Dec 5, 2023	11.00	11.05	10.25	10.37	10.37	-6.74%	429,630
Dec 4, 2023	10.46	11.30	10.42	11.12	11.12	5.90%	352,782
Dec 1, 2023	10.15	10.73	9.57	10.50	10.50	3.75%	516,802
Nov 30, 2023	10.30	10.82	9.75	10.12	10.12	-1.08%	840,523
Nov 29, 2023	10.47	10.85	9.97	10.23	10.23	-1.45%	583,111
Nov 28, 2023	10.77	10.77	9.90	10.38	10.38	-6.74%	314,267
Nov 27, 2023	10.86	11.70	10.56	11.13	11.13	1.09%	343,342
Nov 24, 2023	10.16	11.24	10.16	11.01	11.01	8.15%	166,080
Nov 22, 2023	10.35	10.79	9.78	10.18	10.18	0.30%	310,977