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 28, 2019 0.6710 0.7000 0.6600 0.6701 197,200 -0.01(-2.03%)
Jun 27, 2019 0.6700 0.7171 0.6700 0.6840 105,183 +0.01(+2.09%)
Jun 26, 2019 0.7050 0.7050 0.6500 0.6700 166,290 -0.04(-5.57%)
Jun 25, 2019 0.7220 0.7400 0.7011 0.7095 139,519 -0.03(-4.12%)
Jun 24, 2019 0.7322 0.7472 0.6900 0.7400 84,772 +0.01(+1.07%)
Jun 21, 2019 0.7457 0.7458 0.7029 0.7322 123,200 -0.01(-1.80%)
Jun 20, 2019 0.7070 0.7700 0.7001 0.7456 462,125 +0.04(+5.46%)
Jun 19, 2019 0.7000 0.7070 0.6901 0.7070 65,707 +0.02(+2.46%)
Jun 18, 2019 0.6800 0.7000 0.6800 0.6900 80,616 +0.00(+0.00%)
Jun 17, 2019 0.6980 0.6980 0.6750 0.6900 54,330 +0.02(+2.53%)
Jun 14, 2019 0.7092 0.7092 0.6730 0.6730 45,900 -0.02(-2.46%)
Jun 13, 2019 0.6800 0.7100 0.6500 0.6900 57,029 +0.01(+1.47%)
Jun 12, 2019 0.7000 0.7249 0.6520 0.6800 168,265 -0.04(-5.56%)
Jun 11, 2019 0.6800 0.7300 0.6500 0.7200 279,457 +0.05(+7.46%)
Jun 10, 2019 0.6600 0.6800 0.6400 0.6700 143,005 +0.02(+3.11%)
Jun 07, 2019 0.6300 0.6600 0.6201 0.6498 114,300 +0.02(+3.14%)
Jun 06, 2019 0.6790 0.6790 0.6200 0.6300 143,667 -0.00(-0.06%)
Jun 05, 2019 0.6400 0.6600 0.6200 0.6304 69,825 -0.01(-1.16%)
Jun 04, 2019 0.6500 0.6500 0.6100 0.6378 120,362 +0.01(+0.98%)
Jun 03, 2019 0.6500 0.6600 0.6100 0.6316 169,538 -0.02(-3.28%)
May 31, 2019 0.6784 0.6848 0.6400 0.6530 175,000 -0.03(-4.64%)
May 30, 2019 0.6784 0.6848 0.6400 0.6848 227,142 +0.01(+2.21%)
May 29, 2019 0.6900 0.7000 0.6601 0.6700 184,188 -0.01(-1.46%)
May 28, 2019 0.7000 0.7000 0.6601 0.6799 147,592 -0.00(-0.01%)
May 24, 2019 0.7000 0.7200 0.6780 0.6800 62,900 -0.02(-2.86%)
May 23, 2019 0.7100 0.7300 0.6700 0.7000 210,749 -0.01(-1.41%)
May 22, 2019 0.7000 0.7400 0.7000 0.7100 93,566 -0.01(-1.31%)
May 21, 2019 0.7110 0.7369 0.7000 0.7194 195,751 +0.01(+1.32%)
May 20, 2019 0.7200 0.7400 0.7000 0.7100 124,892 -0.02(-3.28%)
May 17, 2019 0.7200 0.7538 0.7012 0.7341 223,400 -0.01(-0.80%)
May 16, 2019 0.7800 0.7810 0.7000 0.7400 271,175 -0.02(-2.63%)
May 15, 2019 0.7800 0.7800 0.7500 0.7600 172,868 -0.02(-1.94%)
May 14, 2019 0.7500 0.8000 0.7499 0.7750 555,488 +0.03(+3.33%)
May 13, 2019 0.7500 0.7600 0.7100 0.7500 437,674 -0.02(-2.60%)
May 10, 2019 0.7200 0.7900 0.6778 0.7700 1,392,800 +0.07(+10.00%)
May 09, 2019 0.7200 0.7200 0.6800 0.7000 370,493 -0.01(-1.16%)
May 08, 2019 0.7200 0.7200 0.6914 0.7082 208,364 -0.01(-1.64%)
May 07, 2019 0.7184 0.7299 0.7065 0.7200 119,531 +0.01(+1.39%)
May 06, 2019 0.7200 0.7300 0.7101 0.7101 196,664 -0.01(-0.88%)
May 03, 2019 0.6998 0.7200 0.6714 0.7164 138,200 +0.02(+3.60%)
May 02, 2019 0.7400 0.7400 0.6500 0.6915 451,878 -0.05(-6.55%)
May 01, 2019 0.7300 0.7600 0.7100 0.7400 414,017 +0.00(+0.00%)
Apr 30, 2019 0.6936 0.7600 0.6800 0.7400 891,169 +0.03(+4.21%)
Apr 29, 2019 0.7199 0.7200 0.6910 0.7101 336,827 +0.01(+1.15%)
Apr 26, 2019 0.6816 0.7600 0.6049 0.7020 2,415,800 -0.01(-1.13%)
Apr 25, 2019 0.7800 0.7900 0.7100 0.7100 3,691,719 -0.03(-4.05%)
Apr 24, 2019 0.7500 0.7870 0.7200 0.7400 2,624,964 -0.01(-1.33%)
Apr 23, 2019 0.7700 0.7800 0.7405 0.7500 589,281 -0.01(-1.32%)
Apr 22, 2019 0.8000 0.8300 0.7100 0.7600 1,207,905 -0.01(-1.35%)
Apr 18, 2019 0.8200 0.8395 0.7528 0.7704 907,700 -0.04(-5.47%)
Apr 17, 2019 0.8420 0.8790 0.8129 0.8150 1,542,484 -0.01(-0.61%)
Apr 16, 2019 0.8500 0.8600 0.8100 0.8200 332,967 -0.03(-3.53%)
Apr 15, 2019 0.9000 0.9100 0.8400 0.8500 535,167 -0.03(-3.40%)
Apr 12, 2019 0.9500 0.9599 0.8600 0.8799 1,475,600 -0.01(-1.13%)
Apr 11, 2019 0.9500 0.9600 0.8900 0.8900 552,363 -0.04(-4.30%)
Apr 10, 2019 1.000 1.000 0.9200 0.9300 713,833 -0.05(-5.10%)
Apr 09, 2019 0.9500 1.000 0.9500 0.9800 4,636,266 -0.51(-34.23%)
Apr 08, 2019 1.920 1.930 1.460 1.490 1,526,133 -0.41(-21.58%)
Apr 05, 2019 1.920 1.980 1.900 1.900 82,300 -0.02(-1.05%)
Apr 04, 2019 1.950 2.000 1.866 1.920 92,649 -0.08(-4.00%)
Apr 03, 2019 1.990 2.010 1.930 2.000 82,972 +0.01(+0.50%)
Apr 02, 2019 2.040 2.080 1.900 1.990 190,487 -0.05(-2.45%)
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.