Icosavax, Inc. (ICVX)
Feb 20, 2024 - ICVX was delisted (reason: acquired by AstraZeneca)
15.31
0.00 (0.00%)
Inactive · Last trade price
on Feb 16, 2024
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 |
| Nov 21, 2023 | 10.53 | 10.70 | 9.74 | 10.15 | 10.15 | -5.58% | 398,488 |
| Nov 20, 2023 | 11.21 | 11.52 | 10.61 | 10.75 | 10.75 | -4.36% | 403,954 |
| Nov 17, 2023 | 9.52 | 11.28 | 9.38 | 11.24 | 11.24 | 20.73% | 542,692 |
| Nov 16, 2023 | 9.30 | 9.89 | 8.59 | 9.31 | 9.31 | 0.11% | 841,671 |
| Nov 15, 2023 | 8.70 | 9.99 | 8.31 | 9.30 | 9.30 | 14.81% | 318,859 |
| Nov 14, 2023 | 7.19 | 8.19 | 6.98 | 8.10 | 8.10 | 18.08% | 409,878 |
| Nov 13, 2023 | 6.85 | 7.18 | 6.35 | 6.86 | 6.86 | 0.15% | 172,673 |
| Nov 10, 2023 | 6.59 | 6.90 | 6.41 | 6.85 | 6.85 | 3.79% | 161,228 |
| Nov 9, 2023 | 7.36 | 7.60 | 6.59 | 6.60 | 6.60 | -10.45% | 169,814 |
| Nov 8, 2023 | 7.25 | 7.49 | 7.09 | 7.37 | 7.37 | 1.52% | 196,084 |
| Nov 7, 2023 | 7.22 | 7.36 | 7.00 | 7.26 | 7.26 | 1.54% | 370,874 |
| Nov 6, 2023 | 7.14 | 7.33 | 7.03 | 7.15 | 7.15 | 0.85% | 291,625 |
| Nov 3, 2023 | 6.70 | 7.44 | 6.70 | 7.09 | 7.09 | 7.42% | 482,465 |
| Nov 2, 2023 | 6.80 | 7.10 | 6.50 | 6.60 | 6.60 | 1.69% | 121,607 |
| Nov 1, 2023 | 6.15 | 6.64 | 5.99 | 6.49 | 6.49 | 5.53% | 171,550 |
| Oct 31, 2023 | 6.18 | 6.38 | 6.08 | 6.15 | 6.15 | -0.65% | 147,627 |
| Oct 30, 2023 | 6.03 | 6.31 | 6.00 | 6.19 | 6.19 | 4.03% | 156,706 |
| Oct 27, 2023 | 6.13 | 6.21 | 5.88 | 5.95 | 5.95 | -2.78% | 77,033 |
| Oct 26, 2023 | 6.20 | 6.28 | 5.89 | 6.12 | 6.12 | -0.81% | 145,606 |
| Oct 25, 2023 | 6.27 | 6.32 | 6.02 | 6.17 | 6.17 | -1.59% | 75,840 |
| Oct 24, 2023 | 5.96 | 6.35 | 5.96 | 6.27 | 6.27 | 4.85% | 112,352 |
| Oct 23, 2023 | 6.30 | 6.35 | 5.94 | 5.98 | 5.98 | -5.97% | 132,305 |
| Oct 20, 2023 | 6.26 | 6.61 | 6.11 | 6.36 | 6.36 | 2.09% | 161,248 |
| Oct 19, 2023 | 6.52 | 6.52 | 6.02 | 6.23 | 6.23 | -4.15% | 164,154 |
| Oct 18, 2023 | 6.59 | 6.81 | 6.45 | 6.50 | 6.50 | -0.76% | 183,625 |
| Oct 17, 2023 | 6.25 | 6.71 | 6.25 | 6.55 | 6.55 | 3.48% | 251,069 |
| Oct 16, 2023 | 6.51 | 6.57 | 6.25 | 6.33 | 6.33 | -2.16% | 188,752 |
| Oct 13, 2023 | 6.49 | 6.70 | 6.39 | 6.47 | 6.47 | -0.92% | 156,355 |
| Oct 12, 2023 | 6.75 | 6.92 | 6.37 | 6.53 | 6.53 | -3.40% | 308,598 |
| Oct 11, 2023 | 7.20 | 7.25 | 6.74 | 6.76 | 6.76 | -6.37% | 198,633 |
| Oct 10, 2023 | 6.87 | 7.26 | 6.86 | 7.22 | 7.22 | 3.59% | 119,604 |
| Oct 9, 2023 | 7.55 | 7.59 | 6.77 | 6.97 | 6.97 | -7.68% | 496,344 |
| Oct 6, 2023 | 7.85 | 8.05 | 7.48 | 7.55 | 7.55 | -4.07% | 456,414 |
| Oct 5, 2023 | 7.53 | 7.93 | 7.51 | 7.87 | 7.87 | 4.38% | 341,881 |
| Oct 4, 2023 | 7.22 | 7.56 | 7.11 | 7.54 | 7.54 | 4.72% | 276,539 |
| Oct 3, 2023 | 7.25 | 7.35 | 6.89 | 7.20 | 7.20 | -1.50% | 178,075 |
| Oct 2, 2023 | 7.67 | 7.70 | 7.22 | 7.31 | 7.31 | -5.68% | 167,839 |
| Sep 29, 2023 | 7.79 | 8.14 | 7.53 | 7.75 | 7.75 | -0.64% | 326,103 |
| Sep 28, 2023 | 7.77 | 7.90 | 7.26 | 7.80 | 7.80 | -0.51% | 153,627 |
| Sep 27, 2023 | 8.19 | 8.39 | 7.70 | 7.84 | 7.84 | -4.39% | 265,761 |