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

Vaxart Inc (NQ: VXRT )

0.9297 +0.0697 (+8.10%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 28, 2020 3.470 3.500 2.400 2.870 29,061,900 +0.40(+16.19%)
Feb 27, 2020 2.550 3.400 1.850 2.470 62,021,676 +0.82(+49.70%)
Feb 26, 2020 1.230 1.910 1.210 1.650 32,561,076 +0.44(+36.36%)
Feb 25, 2020 1.260 1.270 1.100 1.210 5,317,712 -0.07(-5.47%)
Feb 24, 2020 1.180 1.300 1.120 1.280 12,275,672 +0.19(+17.43%)
Feb 21, 2020 1.070 1.120 1.030 1.090 3,008,300 +0.00(+0.00%)
Feb 20, 2020 1.040 1.100 1.010 1.090 2,552,422 +0.05(+4.81%)
Feb 19, 2020 1.040 1.080 1.010 1.040 3,110,230 -0.06(-5.45%)
Feb 18, 2020 1.090 1.100 1.050 1.100 2,686,500 +0.00(+0.00%)
Feb 14, 2020 1.140 1.140 1.070 1.100 3,716,200 +0.03(+2.80%)
Feb 13, 2020 1.170 1.170 1.060 1.070 4,448,371 +0.01(+0.94%)
Feb 12, 2020 1.060 1.070 1.020 1.060 2,972,322 -0.02(-1.85%)
Feb 11, 2020 1.160 1.180 1.050 1.080 5,316,031 -0.10(-8.47%)
Feb 10, 2020 1.160 1.310 1.150 1.180 11,769,101 +0.07(+6.31%)
Feb 07, 2020 1.010 1.250 1.010 1.110 13,621,900 +0.08(+7.77%)
Feb 06, 2020 1.040 1.090 1.000 1.030 5,172,825 -0.06(-5.50%)
Feb 05, 2020 1.110 1.180 1.000 1.090 7,896,466 -0.09(-7.63%)
Feb 04, 2020 1.410 1.420 0.9700 1.180 28,732,032 -0.42(-26.25%)
Feb 03, 2020 1.420 1.830 1.320 1.600 78,750,336 +0.35(+28.00%)
Jan 31, 2020 1.050 1.390 0.9559 1.250 83,709,200 +0.52(+72.11%)
Jan 30, 2020 0.7500 0.7980 0.7000 0.7263 4,716,018 +0.01(+0.75%)
Jan 29, 2020 0.9199 0.9200 0.6685 0.7209 12,215,819 -0.16(-18.08%)
Jan 28, 2020 0.9598 1.130 0.8200 0.8800 42,284,800 +0.24(+37.03%)
Jan 27, 2020 0.6550 0.6590 0.5600 0.6422 9,628,013 +0.15(+30.00%)
Jan 24, 2020 0.5200 0.5300 0.4488 0.4940 2,465,200 -0.04(-6.79%)
Jan 23, 2020 0.5370 0.5570 0.5050 0.5300 3,356,262 -0.06(-10.08%)
Jan 22, 2020 0.6510 0.7150 0.5300 0.5894 19,994,780 +0.06(+11.21%)
Jan 21, 2020 0.4000 0.5300 0.4000 0.5300 5,310,607 +0.15(+38.24%)
Jan 17, 2020 0.4000 0.4200 0.3700 0.3834 243,400 -0.02(-4.15%)
Jan 16, 2020 0.3900 0.4000 0.3900 0.4000 324,388 -0.01(-2.44%)
Jan 15, 2020 0.3700 0.4200 0.3700 0.4100 1,112,017 +0.05(+13.26%)
Jan 14, 2020 0.3471 0.3800 0.3450 0.3620 491,780 +0.01(+3.43%)
Jan 13, 2020 0.3500 0.3600 0.3400 0.3500 501,292 +0.00(+1.42%)
Jan 10, 2020 0.3550 0.3600 0.3420 0.3451 178,900 -0.01(-2.79%)
Jan 09, 2020 0.3400 0.3646 0.3400 0.3550 363,221 +0.01(+3.65%)
Jan 08, 2020 0.3596 0.3630 0.3420 0.3425 193,374 -0.02(-4.86%)
Jan 07, 2020 0.3400 0.3700 0.3400 0.3600 708,611 +0.02(+4.90%)
Jan 06, 2020 0.3400 0.3599 0.3300 0.3432 184,762 +0.01(+2.08%)
Jan 03, 2020 0.3600 0.3600 0.3020 0.3362 517,900 -0.02(-6.71%)
Jan 02, 2020 0.3350 0.3650 0.3350 0.3604 228,818 +0.01(+2.82%)
Dec 31, 2019 0.3600 0.3700 0.3300 0.3505 334,400 -0.01(-2.12%)
Dec 30, 2019 0.3676 0.3890 0.3500 0.3581 884,365 +0.02(+6.10%)
Dec 27, 2019 0.2900 0.3500 0.2900 0.3375 695,900 +0.01(+4.62%)
Dec 26, 2019 0.3009 0.3327 0.3000 0.3226 673,791 +0.02(+7.53%)
Dec 24, 2019 0.2850 0.3009 0.2850 0.3000 67,000 +0.00(+0.00%)
Dec 23, 2019 0.2800 0.3000 0.2800 0.3000 156,920 +0.01(+5.08%)
Dec 20, 2019 0.3100 0.3100 0.2850 0.2855 274,400 -0.02(-6.52%)
Dec 19, 2019 0.3000 0.3139 0.2850 0.3054 250,138 +0.01(+1.80%)
Dec 18, 2019 0.3116 0.3125 0.2805 0.3000 396,451 -0.01(-3.19%)
Dec 17, 2019 0.3200 0.3200 0.3067 0.3099 146,907 -0.00(-0.03%)
Dec 16, 2019 0.3212 0.3248 0.3013 0.3100 143,348 -0.00(-0.99%)
Dec 13, 2019 0.3200 0.3200 0.3012 0.3131 115,400 -0.01(-2.16%)
Dec 12, 2019 0.3100 0.3200 0.3010 0.3200 90,033 +0.01(+3.03%)
Dec 11, 2019 0.3211 0.3349 0.3100 0.3106 359,748 -0.01(-3.72%)
Dec 10, 2019 0.3211 0.3350 0.3190 0.3226 151,797 -0.00(-0.92%)
Dec 09, 2019 0.3282 0.3400 0.3100 0.3256 644,471 +0.01(+2.10%)
Dec 06, 2019 0.3097 0.3297 0.3097 0.3189 189,600 +0.00(+1.24%)
Dec 05, 2019 0.3350 0.3350 0.3050 0.3150 215,742 -0.01(-1.90%)
Dec 04, 2019 0.3397 0.3397 0.3100 0.3211 349,167 +0.00(+0.50%)
Dec 03, 2019 0.3301 0.3400 0.3186 0.3195 200,900 -0.01(-1.63%)
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.