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

Vaxart Inc (NQ: VXRT )

0.7031 -0.0116 (-1.62%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 1, 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 (%)
Apr 30, 2020 3.300 3.340 2.680 2.700 15,322,483 -0.30(-10.00%)
Apr 29, 2020 3.360 3.370 2.950 3.000 8,474,644 -0.27(-8.26%)
Apr 28, 2020 3.790 3.850 3.180 3.270 12,032,208 -0.39(-10.66%)
Apr 27, 2020 3.250 4.120 3.230 3.660 36,818,496 +0.64(+21.19%)
Apr 24, 2020 2.780 3.180 2.760 3.020 14,265,700 +0.34(+12.69%)
Apr 23, 2020 2.780 2.910 2.540 2.680 6,698,918 -0.27(-9.15%)
Apr 22, 2020 2.930 3.080 2.800 2.950 9,975,982 -0.21(-6.65%)
Apr 21, 2020 2.900 3.450 2.750 3.160 59,455,664 +0.79(+33.33%)
Apr 20, 2020 2.050 2.590 2.020 2.370 15,485,664 +0.38(+19.10%)
Apr 17, 2020 1.950 2.000 1.840 1.990 3,055,400 +0.04(+2.05%)
Apr 16, 2020 1.970 2.050 1.860 1.950 3,398,147 -0.09(-4.41%)
Apr 15, 2020 1.750 2.050 1.750 2.040 7,479,293 +0.29(+16.57%)
Apr 14, 2020 1.700 1.760 1.640 1.750 2,443,378 +0.04(+2.34%)
Apr 13, 2020 1.720 1.750 1.660 1.710 1,921,822 -0.01(-0.58%)
Apr 09, 2020 1.680 1.740 1.630 1.720 2,196,400 +0.04(+2.38%)
Apr 08, 2020 1.650 1.680 1.620 1.680 1,170,213 +0.00(+0.00%)
Apr 07, 2020 1.670 1.700 1.620 1.680 1,577,585 -0.04(-2.33%)
Apr 06, 2020 1.700 1.720 1.610 1.720 1,963,446 +0.02(+1.18%)
Apr 03, 2020 1.620 1.700 1.600 1.700 2,165,100 +0.02(+1.19%)
Apr 02, 2020 1.660 1.690 1.600 1.680 1,619,848 -0.05(-2.89%)
Apr 01, 2020 1.780 1.780 1.630 1.730 3,127,726 -0.04(-2.26%)
Mar 31, 2020 1.900 2.050 1.700 1.770 7,448,576 +0.07(+4.12%)
Mar 30, 2020 1.800 1.820 1.660 1.700 3,109,729 -0.04(-2.30%)
Mar 27, 2020 1.700 1.850 1.650 1.740 3,858,500 +0.04(+2.35%)
Mar 26, 2020 1.680 1.750 1.630 1.700 2,581,099 +0.02(+1.19%)
Mar 25, 2020 1.640 1.720 1.610 1.680 2,555,609 -0.02(-1.18%)
Mar 24, 2020 1.830 1.840 1.600 1.700 3,886,000 -0.15(-8.11%)
Mar 23, 2020 1.830 1.980 1.800 1.850 3,750,458 +0.05(+2.78%)
Mar 20, 2020 1.960 1.970 1.760 1.800 3,660,800 -0.12(-6.25%)
Mar 19, 2020 2.220 2.290 1.780 1.920 9,190,370 -0.42(-17.95%)
Mar 18, 2020 2.750 2.840 2.020 2.340 30,517,644 +0.41(+21.24%)
Mar 17, 2020 1.230 2.039 1.230 1.930 18,389,438 +0.75(+63.56%)
Mar 16, 2020 1.250 1.350 1.080 1.180 3,911,226 -0.28(-19.18%)
Mar 13, 2020 2.020 2.020 1.300 1.460 6,460,900 -0.41(-21.93%)
Mar 12, 2020 2.200 2.200 1.750 1.870 5,056,831 -0.20(-9.66%)
Mar 11, 2020 2.070 2.220 1.950 2.070 7,042,919 +0.17(+8.95%)
Mar 10, 2020 2.530 2.550 1.800 1.900 10,366,874 -0.86(-31.16%)
Mar 09, 2020 2.970 3.450 2.450 2.760 25,813,596 +0.20(+7.81%)
Mar 06, 2020 2.400 2.700 2.310 2.560 9,488,600 +0.16(+6.67%)
Mar 05, 2020 2.180 2.490 2.120 2.400 9,318,595 +0.30(+14.29%)
Mar 04, 2020 2.030 2.350 2.000 2.100 7,548,237 -0.06(-2.78%)
Mar 03, 2020 2.040 2.300 1.670 2.160 11,210,765 -0.18(-7.69%)
Mar 02, 2020 2.930 2.960 2.000 2.340 13,035,144 -0.53(-18.47%)
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%)
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.