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 |