Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icosavax Inc (NQ: ICVX )

15.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2024 15.31 0 -0.14(-0.91%)
Feb 15, 2024 15.40 15.47 15.20 15.45 5,670,209 +0.10(+0.65%)
Feb 14, 2024 15.55 15.58 15.34 15.35 1,197,762 -0.08(-0.52%)
Feb 13, 2024 15.40 15.54 15.35 15.43 628,106 +0.02(+0.13%)
Feb 12, 2024 15.37 15.47 15.34 15.41 353,335 +0.05(+0.33%)
Feb 09, 2024 15.30 15.43 15.30 15.36 448,805 +0.05(+0.33%)
Feb 08, 2024 15.27 15.37 15.27 15.31 303,351 +0.06(+0.39%)
Feb 07, 2024 15.22 15.30 15.20 15.25 553,463 +0.01(+0.07%)
Feb 06, 2024 15.25 15.26 15.20 15.24 283,016 -0.01(-0.07%)
Feb 05, 2024 15.22 15.29 15.19 15.25 415,160 +0.01(+0.07%)
Feb 02, 2024 15.22 15.32 15.19 15.24 274,045 +0.03(+0.20%)
Feb 01, 2024 15.32 15.32 15.18 15.21 886,667 -0.10(-0.65%)
Jan 31, 2024 15.30 15.36 15.27 15.31 384,860 +0.01(+0.07%)
Jan 30, 2024 15.30 15.34 15.28 15.30 731,249 -0.03(-0.20%)
Jan 29, 2024 15.29 15.44 15.28 15.33 439,486 +0.04(+0.26%)
Jan 26, 2024 15.30 15.39 15.29 15.29 582,173 -0.01(-0.07%)
Jan 25, 2024 15.39 15.40 15.26 15.30 3,470,303 -0.02(-0.13%)
Jan 24, 2024 15.34 15.40 15.20 15.32 1,250,318 +0.12(+0.79%)
Jan 23, 2024 15.41 15.41 15.17 15.20 1,641,068 -0.09(-0.59%)
Jan 22, 2024 15.53 15.59 15.28 15.29 928,977 -0.14(-0.91%)
Jan 19, 2024 15.50 15.53 15.24 15.43 1,429,844 -0.15(-0.96%)
Jan 18, 2024 15.65 15.78 15.57 15.58 863,107 -0.07(-0.45%)
Jan 17, 2024 15.61 15.67 15.60 15.65 537,148 +0.04(+0.26%)
Jan 16, 2024 15.60 15.68 15.57 15.61 414,878 +0.00(+0.00%)
Jan 12, 2024 15.65 15.72 15.59 15.61 281,283 -0.03(-0.19%)
Jan 11, 2024 15.63 15.67 15.56 15.64 245,803 -0.01(-0.06%)
Jan 10, 2024 15.72 15.72 15.62 15.65 688,859 +0.03(+0.19%)
Jan 09, 2024 15.66 15.71 15.62 15.62 2,338,196 -0.08(-0.51%)
Jan 08, 2024 15.63 15.76 15.55 15.70 522,437 +0.09(+0.58%)
Jan 05, 2024 15.68 15.76 15.58 15.61 374,564 -0.13(-0.83%)
Jan 04, 2024 15.76 15.80 15.65 15.74 872,620 -0.02(-0.13%)
Jan 03, 2024 15.86 15.88 15.66 15.76 962,041 -0.12(-0.76%)
Jan 02, 2024 15.65 15.88 15.60 15.88 885,864 +0.12(+0.76%)
Dec 29, 2023 15.66 15.86 15.55 15.76 268,198 +0.08(+0.51%)
Dec 28, 2023 15.74 15.82 15.63 15.68 281,561 -0.11(-0.70%)
Dec 27, 2023 15.67 15.85 15.60 15.79 298,536 +0.13(+0.83%)
Dec 26, 2023 15.53 15.69 15.43 15.66 247,046 +0.06(+0.38%)
Dec 22, 2023 15.55 15.72 15.37 15.60 679,918 +0.06(+0.39%)
Dec 21, 2023 15.64 15.71 15.38 15.54 1,840,272 +0.13(+0.84%)
Dec 20, 2023 15.50 15.51 15.41 15.41 1,501,015 -0.06(-0.39%)
Dec 19, 2023 15.52 15.67 15.45 15.47 1,245,975 +0.00(+0.00%)
Dec 18, 2023 15.70 15.75 15.42 15.47 2,515,007 -0.21(-1.34%)
Dec 15, 2023 15.70 15.81 15.56 15.68 1,810,247 +0.02(+0.13%)
Dec 14, 2023 15.75 15.90 15.64 15.66 3,289,887 -0.07(-0.45%)
Dec 13, 2023 15.71 16.11 15.70 15.73 3,255,730 +0.05(+0.32%)
Dec 12, 2023 15.64 15.80 15.30 15.68 9,533,130 +5.19(+49.48%)
Dec 11, 2023 10.45 10.61 10.02 10.49 264,932 -0.02(-0.19%)
Dec 08, 2023 10.10 10.74 9.510 10.51 452,887 +0.48(+4.79%)
Dec 07, 2023 10.30 10.52 9.817 10.03 389,954 -0.19(-1.86%)
Dec 06, 2023 10.41 10.88 10.18 10.22 365,952 -0.15(-1.45%)
Dec 05, 2023 11.00 11.05 10.25 10.37 429,630 -0.75(-6.74%)
Dec 04, 2023 10.46 11.30 10.42 11.12 352,712 +0.62(+5.90%)
Dec 01, 2023 10.15 10.72 9.570 10.50 516,802 +0.38(+3.75%)
Nov 30, 2023 10.30 10.82 9.750 10.12 840,511 -0.11(-1.08%)
Nov 29, 2023 10.47 10.85 9.970 10.23 583,111 -0.15(-1.45%)
Nov 28, 2023 10.77 10.77 9.895 10.38 314,252 -0.75(-6.74%)
Nov 27, 2023 10.86 11.70 10.56 11.13 343,342 +0.12(+1.09%)
Nov 24, 2023 10.16 11.24 10.16 11.01 166,080 +0.83(+8.15%)
Nov 22, 2023 10.35 10.79 9.780 10.18 310,977 +0.03(+0.30%)
Nov 21, 2023 10.53 10.70 9.740 10.15 398,469 -0.60(-5.58%)
Nov 20, 2023 11.21 11.52 10.61 10.75 403,954 -0.49(-4.36%)
Nov 17, 2023 9.520 11.28 9.380 11.24 542,692 +1.93(+20.73%)
Nov 16, 2023 9.300 9.890 8.590 9.310 841,671 +0.01(+0.11%)
Nov 15, 2023 8.700 9.990 8.311 9.300 318,856 +1.20(+14.81%)
Nov 14, 2023 7.190 8.185 6.980 8.100 409,878 +1.24(+18.08%)
Nov 13, 2023 6.850 7.180 6.350 6.860 172,673 +0.01(+0.15%)
Nov 10, 2023 6.590 6.900 6.410 6.850 161,228 +0.25(+3.79%)
Nov 09, 2023 7.360 7.600 6.590 6.600 169,789 -0.77(-10.45%)
Nov 08, 2023 7.250 7.490 7.090 7.370 196,078 +0.11(+1.52%)
Nov 07, 2023 7.220 7.360 7.000 7.260 370,874 +0.11(+1.54%)
Nov 06, 2023 7.140 7.325 7.030 7.150 291,625 +0.06(+0.85%)
Nov 03, 2023 6.700 7.440 6.700 7.090 482,465 +0.49(+7.42%)
Nov 02, 2023 6.800 7.100 6.500 6.600 121,607 +0.11(+1.69%)
Nov 01, 2023 6.150 6.640 5.990 6.490 171,550 +0.34(+5.53%)
Oct 31, 2023 6.180 6.380 6.080 6.150 147,627 -0.04(-0.65%)
Oct 30, 2023 6.030 6.310 6.000 6.190 156,706 +0.24(+4.03%)
Oct 27, 2023 6.130 6.210 5.880 5.950 77,033 -0.17(-2.78%)
Oct 26, 2023 6.200 6.280 5.890 6.120 145,606 -0.05(-0.81%)
Oct 25, 2023 6.270 6.320 6.022 6.170 75,840 -0.10(-1.59%)
Oct 24, 2023 5.960 6.350 5.960 6.270 112,352 +0.29(+4.85%)
Oct 23, 2023 6.300 6.350 5.940 5.980 132,305 -0.38(-5.97%)
Oct 20, 2023 6.260 6.610 6.105 6.360 161,248 +0.13(+2.09%)
Oct 19, 2023 6.520 6.520 6.020 6.230 164,154 -0.27(-4.15%)
Oct 18, 2023 6.590 6.810 6.445 6.500 183,625 -0.05(-0.76%)
Oct 17, 2023 6.250 6.710 6.250 6.550 251,069 +0.22(+3.48%)
Oct 16, 2023 6.510 6.565 6.250 6.330 188,752 -0.14(-2.16%)
Oct 13, 2023 6.490 6.700 6.390 6.470 156,355 -0.06(-0.92%)
Oct 12, 2023 6.750 6.920 6.370 6.530 308,598 -0.23(-3.40%)
Oct 11, 2023 7.200 7.250 6.740 6.760 198,633 -0.46(-6.37%)
Oct 10, 2023 6.870 7.260 6.855 7.220 119,604 +0.25(+3.59%)
Oct 09, 2023 7.550 7.590 6.770 6.970 496,344 -0.58(-7.68%)
Oct 06, 2023 7.850 8.050 7.480 7.550 456,414 -0.32(-4.07%)
Oct 05, 2023 7.530 7.925 7.515 7.870 341,881 +0.33(+4.38%)
Oct 04, 2023 7.220 7.560 7.105 7.540 276,539 +0.34(+4.72%)
Oct 03, 2023 7.250 7.350 6.890 7.200 178,075 -0.11(-1.50%)
Oct 02, 2023 7.670 7.700 7.220 7.310 167,839 -0.44(-5.68%)
Sep 29, 2023 7.790 8.140 7.530 7.750 326,103 -0.05(-0.64%)
Sep 28, 2023 7.770 7.900 7.260 7.800 153,627 -0.04(-0.51%)
Sep 27, 2023 8.190 8.385 7.700 7.840 265,761 -0.36(-4.39%)
Sep 26, 2023 8.050 8.540 8.030 8.200 587,140 +0.12(+1.49%)
Sep 25, 2023 8.210 8.220 8.030 8.080 279,818 -0.18(-2.18%)
Sep 22, 2023 8.620 8.620 8.011 8.260 225,788 -0.27(-3.17%)
Sep 21, 2023 8.030 8.730 7.796 8.530 340,653 +0.35(+4.28%)
Sep 20, 2023 8.380 8.570 7.920 8.180 237,179 -0.14(-1.68%)
Sep 19, 2023 8.260 8.770 8.120 8.320 714,083 +0.10(+1.22%)
Sep 18, 2023 7.390 8.410 7.370 8.220 254,253 +0.77(+10.34%)
Sep 15, 2023 7.320 7.470 7.040 7.450 1,582,616 +0.14(+1.92%)
Sep 14, 2023 7.200 7.510 7.050 7.310 300,242 +0.09(+1.25%)
Sep 13, 2023 7.320 7.650 7.200 7.220 188,467 -0.12(-1.63%)
Sep 12, 2023 7.470 7.565 7.030 7.340 159,119 -0.18(-2.39%)
Sep 11, 2023 7.460 7.660 7.430 7.520 129,933 +0.09(+1.21%)
Sep 08, 2023 7.520 7.630 7.320 7.430 112,062 -0.09(-1.20%)
Sep 07, 2023 7.550 7.770 7.300 7.520 160,381 -0.08(-1.05%)
Sep 06, 2023 7.620 7.750 7.325 7.600 135,614 -0.05(-0.65%)
Sep 05, 2023 7.670 7.970 7.500 7.650 205,484 -0.13(-1.67%)
Sep 01, 2023 7.760 8.130 7.720 7.780 113,552 +0.04(+0.52%)
Aug 31, 2023 7.780 8.000 7.660 7.740 283,479 -0.05(-0.64%)
Aug 30, 2023 8.020 8.110 7.725 7.790 93,318 -0.27(-3.35%)
Aug 29, 2023 8.000 8.220 7.960 8.060 73,335 +0.04(+0.50%)
Aug 28, 2023 7.900 8.200 7.840 8.020 62,820 +0.14(+1.78%)
Aug 25, 2023 8.010 8.430 7.760 7.880 198,330 -0.08(-1.01%)
Aug 24, 2023 7.900 8.090 7.690 7.960 156,379 +0.02(+0.25%)
Aug 23, 2023 7.820 8.320 7.790 7.940 90,918 +0.15(+1.93%)
Aug 22, 2023 7.540 7.904 7.440 7.790 284,981 +0.19(+2.50%)
Aug 21, 2023 7.370 8.100 7.370 7.600 166,050 +0.23(+3.12%)
Aug 18, 2023 7.180 7.500 7.180 7.370 113,432 +0.11(+1.52%)
Aug 17, 2023 7.430 7.535 7.100 7.260 139,536 -0.03(-0.41%)
Aug 16, 2023 7.700 7.800 7.150 7.290 269,784 -0.41(-5.32%)
Aug 15, 2023 8.110 8.500 7.650 7.700 265,559 -0.06(-0.77%)
Aug 14, 2023 7.770 8.040 7.340 7.760 112,999 -0.01(-0.13%)
Aug 11, 2023 8.080 8.230 7.700 7.770 108,519 -0.31(-3.84%)
Aug 10, 2023 8.340 8.340 8.030 8.080 44,857 -0.27(-3.23%)
Aug 09, 2023 8.150 8.660 7.840 8.350 141,724 +0.24(+2.96%)
Aug 08, 2023 8.230 8.425 8.040 8.110 65,516 -0.10(-1.22%)
Aug 07, 2023 8.670 8.810 8.031 8.210 98,640 -0.55(-6.28%)
Aug 04, 2023 8.630 9.160 8.590 8.760 76,453 +0.11(+1.27%)
Aug 03, 2023 8.690 8.950 8.540 8.650 76,484 -0.06(-0.69%)
Aug 02, 2023 8.520 8.790 8.070 8.710 108,255 +0.13(+1.52%)
Aug 01, 2023 8.770 8.880 8.430 8.580 117,337 -0.25(-2.83%)
Jul 31, 2023 9.190 9.330 8.695 8.830 617,957 -0.34(-3.71%)
Jul 28, 2023 8.060 9.320 8.060 9.170 351,034 +1.21(+15.27%)
Jul 27, 2023 8.660 8.700 7.720 7.955 259,389 -0.71(-8.25%)
Jul 26, 2023 8.570 8.845 8.460 8.670 229,086 +0.05(+0.58%)
Jul 25, 2023 9.040 9.360 8.450 8.620 219,090 -0.40(-4.43%)
Jul 24, 2023 9.140 9.270 8.750 9.020 97,741 -0.21(-2.28%)
Jul 21, 2023 9.110 9.320 8.760 9.230 89,472 +0.17(+1.88%)
Jul 20, 2023 8.970 9.490 8.810 9.060 137,176 +0.26(+2.95%)
Jul 19, 2023 9.370 9.830 8.760 8.800 191,589 -0.58(-6.18%)
Jul 18, 2023 9.490 9.570 9.260 9.380 75,565 -0.16(-1.68%)
Jul 17, 2023 9.360 10.00 9.178 9.540 150,114 +0.17(+1.81%)
Jul 14, 2023 9.620 9.670 9.250 9.370 65,379 -0.27(-2.80%)
Jul 13, 2023 9.880 9.938 9.530 9.640 159,695 -0.12(-1.23%)
Jul 12, 2023 10.12 10.27 9.460 9.760 140,445 -0.20(-2.01%)
Jul 11, 2023 9.990 10.30 9.780 9.960 109,036 -0.09(-0.90%)
Jul 10, 2023 9.200 10.73 9.200 10.05 197,461 +0.79(+8.53%)
Jul 07, 2023 9.010 9.590 8.850 9.260 1,009,296 +0.19(+2.09%)
Jul 06, 2023 8.870 9.210 8.160 9.070 247,975 +0.00(+0.00%)
Jul 05, 2023 8.560 9.220 8.314 9.070 198,151 +0.51(+5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.