Icosavax Inc (ICVX) Historical Stock Data
15.31 ↑0.00 (0.00%)
As of February 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICVX is down -0.18% a day on average. There have been 15 days where Icosavax Inc closed green and 15 days where ICVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 15.28 | 15.44 | 9.32M |
| 2024-02-15 | 15.40 | 15.45 | ↑$0.05 (0.32%) | 15.20 | 15.47 | 5.67M |
| 2024-02-14 | 15.55 | 15.35 | ↓$0.20 (-1.29%) | 15.34 | 15.58 | 1.20M |
| 2024-02-13 | 15.40 | 15.43 | ↑$0.03 (0.19%) | 15.35 | 15.55 | 628.11K |
| 2024-02-12 | 15.37 | 15.41 | ↑$0.04 (0.26%) | 15.34 | 15.47 | 353.34K |
| 2024-02-09 | 15.30 | 15.36 | ↑$0.06 (0.39%) | 15.30 | 15.43 | 448.81K |
| 2024-02-08 | 15.27 | 15.31 | ↑$0.04 (0.26%) | 15.27 | 15.37 | 303.35K |
| 2024-02-07 | 15.22 | 15.25 | ↑$0.03 (0.20%) | 15.20 | 15.30 | 553.46K |
| 2024-02-06 | 15.25 | 15.24 | ↓$0.01 (-0.07%) | 15.20 | 15.26 | 283.02K |
| 2024-02-05 | 15.22 | 15.25 | ↑$0.03 (0.20%) | 15.19 | 15.29 | 415.19K |
| 2024-02-02 | 15.22 | 15.24 | ↑$0.02 (0.13%) | 15.19 | 15.32 | 274.05K |
| 2024-02-01 | 15.32 | 15.21 | ↓$0.11 (-0.72%) | 15.18 | 15.32 | 886.68K |
| 2024-01-31 | 15.30 | 15.31 | ↑$0.01 (0.07%) | 15.27 | 15.36 | 384.86K |
| 2024-01-30 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.28 | 15.34 | 731.25K |
| 2024-01-29 | 15.29 | 15.33 | ↑$0.04 (0.26%) | 15.28 | 15.44 | 439.49K |
| 2024-01-26 | 15.30 | 15.29 | ↓$0.01 (-0.07%) | 15.29 | 15.39 | 520.10K |
| 2024-01-25 | 15.39 | 15.30 | ↓$0.09 (-0.58%) | 15.26 | 15.40 | 3.47M |
| 2024-01-24 | 15.34 | 15.32 | ↓$0.02 (-0.13%) | 15.20 | 15.40 | 1.25M |
| 2024-01-23 | 15.41 | 15.20 | ↓$0.21 (-1.36%) | 15.17 | 15.41 | 1.64M |
| 2024-01-22 | 15.53 | 15.29 | ↓$0.24 (-1.55%) | 15.28 | 15.59 | 0.91M |
| 2024-01-19 | 15.50 | 15.43 | ↓$0.07 (-0.45%) | 15.24 | 15.53 | 1.43M |
| 2024-01-18 | 15.65 | 15.58 | ↓$0.07 (-0.45%) | 15.57 | 15.78 | 859.27K |
| 2024-01-17 | 15.61 | 15.65 | ↑$0.04 (0.26%) | 15.60 | 15.67 | 537.15K |
| 2024-01-16 | 15.60 | 15.61 | ↑$0.01 (0.06%) | 15.57 | 15.68 | 408.84K |
| 2024-01-12 | 15.65 | 15.61 | ↓$0.04 (-0.26%) | 15.59 | 15.70 | 277.84K |
| 2024-01-11 | 15.63 | 15.64 | ↑$0.01 (0.06%) | 15.57 | 15.67 | 242.08K |
| 2024-01-10 | 15.72 | 15.65 | ↓$0.07 (-0.45%) | 15.62 | 15.72 | 685.69K |
| 2024-01-09 | 15.66 | 15.62 | ↓$0.04 (-0.26%) | 15.62 | 15.71 | 2.33M |
| 2024-01-08 | 15.63 | 15.70 | ↑$0.07 (0.45%) | 15.55 | 15.76 | 519.81K |
| 2024-01-05 | 15.68 | 15.61 | ↓$0.07 (-0.45%) | 15.58 | 15.76 | 367.08K |
Create an account or log in to view more rows.
$ICVX diamond balls
$ICVX has just been halted from trading.
$ICVX all’s I know is buy and hold… no expectations
$ICVX get over the hump
$ICVX now I buy
$ICVX time will come
$ICVX I blocked some bears and I liked it!
$ICVX bear trap
$ICVX Nothing but time to wait
$ICVX Bears always win...
Bulls have to be forever bagholders....