Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxart Inc (NQ: VXRT )

0.9588 -0.0612 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 0.7500 0.7558 0.7300 0.7300 2,039,693 -0.03(-3.69%)
Jun 29, 2023 0.7783 0.7800 0.7300 0.7580 1,259,416 -0.00(-0.63%)
Jun 28, 2023 0.7500 0.7775 0.7301 0.7628 1,262,220 +0.03(+4.49%)
Jun 27, 2023 0.7641 0.7648 0.7016 0.7300 2,563,843 -0.01(-1.92%)
Jun 26, 2023 0.8800 0.9000 0.7443 0.7443 4,718,342 -0.13(-15.28%)
Jun 23, 2023 0.9500 0.9600 0.8785 0.8785 17,930,492 -0.09(-9.09%)
Jun 22, 2023 0.9046 0.9799 0.8801 0.9663 1,780,915 +0.05(+5.31%)
Jun 21, 2023 0.9300 0.9450 0.8600 0.9176 1,779,223 -0.02(-2.25%)
Jun 20, 2023 0.9600 0.9900 0.9223 0.9387 2,498,672 -0.02(-1.72%)
Jun 16, 2023 0.8890 0.9742 0.8700 0.9551 6,315,180 +0.08(+9.52%)
Jun 15, 2023 0.8700 0.8778 0.8410 0.8721 1,631,522 -0.00(-0.24%)
Jun 14, 2023 0.9294 0.9294 0.8459 0.8742 2,061,322 -0.02(-1.91%)
Jun 13, 2023 0.8600 0.9015 0.8500 0.8912 2,421,819 +0.01(+1.51%)
Jun 12, 2023 0.8600 0.8978 0.8400 0.8779 1,989,278 +0.03(+3.50%)
Jun 09, 2023 0.8900 0.9088 0.8319 0.8482 4,053,968 -0.05(-5.75%)
Jun 08, 2023 0.9200 0.9200 0.8800 0.8999 4,105,888 -0.00(-0.02%)
Jun 07, 2023 0.9100 0.9208 0.8700 0.9001 12,846,746 -0.34(-27.41%)
Jun 06, 2023 1.320 1.330 1.200 1.240 2,901,026 -0.03(-2.36%)
Jun 05, 2023 1.250 1.370 1.230 1.270 1,720,553 +0.01(+0.79%)
Jun 02, 2023 1.260 1.289 1.190 1.260 1,515,228 +0.01(+0.80%)
Jun 01, 2023 1.200 1.270 1.190 1.250 1,166,977 +0.03(+2.46%)
May 31, 2023 1.240 1.260 1.180 1.220 1,155,595 -0.01(-0.81%)
May 30, 2023 1.250 1.350 1.180 1.230 1,765,563 +0.03(+2.50%)
May 26, 2023 1.210 1.248 1.170 1.200 1,474,831 -0.01(-0.83%)
May 25, 2023 1.290 1.310 1.210 1.210 1,225,561 -0.08(-6.20%)
May 24, 2023 1.420 1.440 1.280 1.290 2,015,899 -0.11(-7.86%)
May 23, 2023 1.410 1.435 1.340 1.400 2,301,049 -0.01(-0.71%)
May 22, 2023 1.350 1.500 1.350 1.410 2,509,486 +0.07(+5.22%)
May 19, 2023 1.350 1.500 1.300 1.340 2,778,677 +0.04(+3.08%)
May 18, 2023 1.350 1.380 1.235 1.300 1,889,326 -0.06(-4.76%)
May 17, 2023 1.270 1.390 1.190 1.365 2,586,547 +0.09(+7.48%)
May 16, 2023 1.380 1.590 1.230 1.270 6,490,405 -0.10(-7.30%)
May 15, 2023 1.070 1.480 1.060 1.370 8,781,854 +0.32(+30.48%)
May 12, 2023 1.040 1.099 1.020 1.050 1,045,239 +0.01(+0.96%)
May 11, 2023 0.9600 1.100 0.9600 1.040 2,196,203 +0.03(+2.97%)
May 10, 2023 0.8700 1.030 0.8688 1.010 2,212,684 +0.14(+16.25%)
May 09, 2023 0.8600 0.8894 0.8170 0.8688 912,171 +0.01(+0.92%)
May 08, 2023 0.8900 0.9000 0.8500 0.8609 530,223 -0.01(-1.48%)
May 05, 2023 0.8000 0.8999 0.8000 0.8738 663,497 +0.01(+1.60%)
May 04, 2023 0.9000 0.9300 0.8500 0.8600 965,472 -0.01(-1.60%)
May 03, 2023 0.8279 0.9099 0.8265 0.8740 1,458,193 +0.05(+5.75%)
May 02, 2023 0.8249 0.8300 0.8101 0.8265 865,547 +0.02(+1.85%)
May 01, 2023 0.8200 0.8310 0.7800 0.8115 855,381 -0.00(-0.25%)
Apr 28, 2023 0.7700 0.8200 0.7600 0.8135 1,143,206 +0.05(+6.01%)
Apr 27, 2023 0.7200 0.7700 0.7198 0.7674 732,295 +0.05(+6.94%)
Apr 26, 2023 0.7300 0.7400 0.7100 0.7176 613,626 -0.02(-2.10%)
Apr 25, 2023 0.7232 0.7499 0.7200 0.7330 727,303 +0.02(+2.35%)
Apr 24, 2023 0.7116 0.7300 0.7000 0.7162 575,663 +0.01(+1.13%)
Apr 21, 2023 0.7000 0.7140 0.6822 0.7082 816,517 +0.03(+3.87%)
Apr 20, 2023 0.7200 0.7190 0.6605 0.6818 840,839 -0.04(-5.17%)
Apr 19, 2023 0.6800 0.7200 0.6721 0.7190 915,029 +0.03(+3.96%)
Apr 18, 2023 0.6893 0.7088 0.6605 0.6916 681,198 -0.00(-0.19%)
Apr 17, 2023 0.6600 0.7090 0.6502 0.6929 926,437 +0.04(+5.46%)
Apr 14, 2023 0.6900 0.7149 0.6424 0.6570 1,139,162 -0.03(-3.81%)
Apr 13, 2023 0.6000 0.6842 0.5900 0.6830 1,752,931 +0.09(+14.77%)
Apr 12, 2023 0.6200 0.6195 0.5600 0.5951 1,859,817 -0.01(-2.27%)
Apr 11, 2023 0.6433 0.6600 0.6080 0.6089 1,555,879 -0.02(-3.04%)
Apr 10, 2023 0.7166 0.7300 0.6200 0.6280 3,434,241 -0.11(-14.73%)
Apr 06, 2023 0.7320 0.7516 0.7320 0.7365 563,324 -0.01(-1.03%)
Apr 05, 2023 0.7260 0.7580 0.7230 0.7442 783,108 +0.02(+2.51%)
Apr 04, 2023 0.7500 0.7600 0.7258 0.7260 1,100,825 -0.03(-4.06%)
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.