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

Vaxart Inc (NQ: VXRT )

0.8599 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 6.740 6.900 6.510 6.650 7,326,274 -0.17(-2.49%)
Sep 29, 2020 6.880 7.030 6.710 6.820 6,597,995 -0.18(-2.57%)
Sep 28, 2020 7.500 7.610 6.810 7.000 11,802,003 -0.40(-5.41%)
Sep 25, 2020 7.090 7.580 7.090 7.400 11,125,300 +0.51(+7.40%)
Sep 24, 2020 6.460 7.430 6.230 6.890 18,438,932 -0.30(-4.17%)
Sep 23, 2020 8.670 8.670 7.090 7.190 21,219,184 -1.56(-17.83%)
Sep 22, 2020 8.940 9.290 8.420 8.750 17,774,448 -0.24(-2.67%)
Sep 21, 2020 8.070 9.250 7.810 8.990 41,997,816 +0.77(+9.37%)
Sep 18, 2020 8.100 8.430 7.620 8.220 29,654,400 +0.24(+3.01%)
Sep 17, 2020 7.610 9.430 7.500 7.980 90,825,536 +0.60(+8.13%)
Sep 16, 2020 6.400 7.540 6.060 7.380 41,644,848 +0.88(+13.54%)
Sep 15, 2020 7.540 7.580 6.400 6.500 35,414,312 -1.28(-16.45%)
Sep 14, 2020 6.380 8.470 6.040 7.780 204,034,224 +2.48(+46.79%)
Sep 11, 2020 4.890 5.470 4.785 5.300 19,038,200 +0.52(+10.88%)
Sep 10, 2020 5.030 5.130 4.720 4.780 7,335,089 -0.17(-3.43%)
Sep 09, 2020 4.870 5.350 4.870 4.950 9,978,095 +0.13(+2.70%)
Sep 08, 2020 5.540 5.690 4.790 4.820 25,359,402 -0.11(-2.23%)
Sep 04, 2020 5.200 5.449 4.631 4.930 10,117,900 -0.27(-5.19%)
Sep 03, 2020 5.250 5.990 5.180 5.200 11,489,551 -0.32(-5.80%)
Sep 02, 2020 4.890 6.940 4.510 5.520 38,625,492 +0.28(+5.34%)
Sep 01, 2020 5.610 5.880 5.010 5.240 12,711,479 -0.69(-11.64%)
Aug 31, 2020 6.300 6.600 5.900 5.930 9,329,142 -0.30(-4.82%)
Aug 28, 2020 6.300 6.410 5.882 6.230 8,544,600 -0.06(-0.95%)
Aug 27, 2020 6.600 6.600 6.210 6.290 8,622,953 -0.42(-6.26%)
Aug 26, 2020 6.920 7.160 6.550 6.710 9,482,381 -0.24(-3.45%)
Aug 25, 2020 6.930 7.550 6.650 6.950 10,697,991 -0.41(-5.57%)
Aug 24, 2020 7.890 7.980 6.850 7.360 13,284,986 -0.86(-10.46%)
Aug 21, 2020 8.760 8.840 8.100 8.220 9,656,800 -0.59(-6.70%)
Aug 20, 2020 9.100 9.200 8.770 8.810 8,908,292 -0.40(-4.34%)
Aug 19, 2020 9.280 9.520 9.080 9.210 6,968,281 -0.30(-3.15%)
Aug 18, 2020 10.00 10.31 9.410 9.510 8,379,747 -0.66(-6.49%)
Aug 17, 2020 9.150 10.49 9.150 10.17 13,719,127 +1.03(+11.27%)
Aug 14, 2020 9.150 9.540 9.040 9.140 9,078,100 +0.05(+0.55%)
Aug 13, 2020 8.990 9.590 8.930 9.090 10,392,913 -0.11(-1.20%)
Aug 12, 2020 10.56 10.70 8.910 9.200 24,311,374 -0.95(-9.36%)
Aug 11, 2020 9.380 12.49 8.840 10.15 74,184,192 +0.75(+7.98%)
Aug 10, 2020 9.610 9.860 9.270 9.400 12,297,732 +0.21(+2.29%)
Aug 07, 2020 9.890 10.20 9.190 9.190 13,781,800 +0.09(+0.99%)
Aug 06, 2020 9.860 10.04 9.040 9.100 11,860,854 -0.56(-5.80%)
Aug 05, 2020 9.750 10.99 9.620 9.660 20,505,248 +0.76(+8.54%)
Aug 04, 2020 8.950 9.230 8.810 8.900 8,718,276 -0.35(-3.78%)
Aug 03, 2020 9.170 9.740 8.450 9.250 13,951,334 -0.14(-1.49%)
Jul 31, 2020 9.970 10.15 9.340 9.390 9,297,300 -0.53(-5.34%)
Jul 30, 2020 9.540 10.40 9.530 9.920 9,937,718 -0.10(-1.00%)
Jul 29, 2020 10.92 11.46 9.811 10.02 17,875,868 -1.17(-10.46%)
Jul 28, 2020 11.30 12.25 10.51 11.19 18,527,992 +0.03(+0.27%)
Jul 27, 2020 10.34 11.99 9.160 11.16 42,414,392 -1.13(-9.19%)
Jul 24, 2020 13.01 13.12 12.00 12.29 14,633,800 -1.56(-11.26%)
Jul 23, 2020 14.07 14.70 13.22 13.85 14,754,356 -0.68(-4.68%)
Jul 22, 2020 14.65 14.75 14.13 14.53 9,457,610 -0.58(-3.84%)
Jul 21, 2020 14.58 15.97 13.61 15.11 21,513,196 -0.08(-0.53%)
Jul 20, 2020 16.57 16.88 14.77 15.19 31,389,984 -0.56(-3.56%)
Jul 17, 2020 15.95 16.65 15.40 15.75 27,924,900 +0.12(+0.77%)
Jul 16, 2020 14.09 17.15 14.00 15.63 56,440,136 +1.14(+7.87%)
Jul 15, 2020 15.53 15.98 13.50 14.49 55,348,168 -2.48(-14.61%)
Jul 14, 2020 13.17 17.49 13.03 16.97 127,385,128 +4.85(+40.02%)
Jul 13, 2020 9.020 13.53 8.560 12.12 134,066,952 +4.14(+51.88%)
Jul 10, 2020 8.050 8.150 7.610 7.980 10,347,100 -0.21(-2.56%)
Jul 09, 2020 7.980 8.500 7.890 8.190 12,784,428 +0.09(+1.11%)
Jul 08, 2020 8.370 8.850 7.850 8.100 31,343,334 -0.77(-8.68%)
Jul 07, 2020 7.500 8.980 7.080 8.870 61,953,020 +2.43(+37.73%)
Jul 06, 2020 7.120 7.120 6.020 6.440 23,106,368 -0.93(-12.62%)
Jul 02, 2020 8.050 8.150 7.100 7.370 17,873,700 -0.63(-7.87%)
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.