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

Vaxart Inc (NQ: VXRT )

0.9446 +0.0846 (+9.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 5.710 5.710 5.710 5,843,577 -0.27(-4.52%)
Dec 30, 2020 5.890 6.070 5.780 5.980 5,843,577 +0.26(+4.55%)
Dec 29, 2020 6.250 6.250 5.590 5.720 9,624,519 -0.61(-9.64%)
Dec 28, 2020 6.930 6.990 6.300 6.330 6,735,512 -0.45(-6.64%)
Dec 24, 2020 6.976 7.015 6.750 6.780 2,699,400 -0.24(-3.42%)
Dec 23, 2020 6.880 7.140 6.680 7.020 5,133,545 -0.12(-1.68%)
Dec 22, 2020 7.660 7.700 6.550 7.140 16,035,981 -0.51(-6.67%)
Dec 21, 2020 7.260 7.650 7.220 7.650 5,714,448 +0.28(+3.80%)
Dec 18, 2020 7.550 7.620 7.300 7.370 16,901,000 -0.23(-3.03%)
Dec 17, 2020 7.600 7.700 7.420 7.600 4,092,970 +0.10(+1.33%)
Dec 16, 2020 7.650 7.670 7.230 7.500 4,576,479 -0.25(-3.23%)
Dec 15, 2020 8.020 8.030 7.590 7.750 5,545,438 +0.03(+0.39%)
Dec 14, 2020 7.640 8.190 7.580 7.720 12,120,581 +0.28(+3.76%)
Dec 11, 2020 7.340 7.940 7.300 7.440 7,338,700 -0.02(-0.27%)
Dec 10, 2020 7.090 7.480 7.020 7.460 4,170,470 +0.05(+0.67%)
Dec 09, 2020 7.750 7.780 7.060 7.410 6,118,291 -0.32(-4.14%)
Dec 08, 2020 7.570 7.790 7.180 7.730 7,747,341 +0.03(+0.39%)
Dec 07, 2020 7.990 8.290 7.610 7.700 7,422,375 -0.10(-1.28%)
Dec 04, 2020 7.800 7.890 7.470 7.800 8,701,100 +0.08(+1.04%)
Dec 03, 2020 7.550 7.750 7.350 7.720 7,489,270 +0.44(+6.04%)
Dec 02, 2020 7.220 7.480 6.830 7.280 9,042,953 -0.37(-4.84%)
Dec 01, 2020 8.480 8.500 7.410 7.650 16,618,514 -0.33(-4.14%)
Nov 30, 2020 7.340 8.170 7.310 7.980 25,371,164 +0.95(+13.51%)
Nov 27, 2020 6.650 7.230 6.500 7.030 9,710,000 +0.63(+9.84%)
Nov 25, 2020 6.340 6.840 6.300 6.400 8,255,900 +0.14(+2.24%)
Nov 24, 2020 6.860 6.940 6.150 6.260 11,415,001 -0.85(-11.95%)
Nov 23, 2020 6.610 7.130 6.010 7.110 12,770,195 +0.71(+11.09%)
Nov 20, 2020 5.900 6.550 5.860 6.400 12,281,000 +0.49(+8.29%)
Nov 19, 2020 5.890 5.960 5.640 5.910 9,207,937 +0.21(+3.68%)
Nov 18, 2020 5.530 5.930 5.410 5.700 8,943,804 +0.03(+0.53%)
Nov 17, 2020 5.870 6.050 5.270 5.670 12,238,259 +0.10(+1.80%)
Nov 16, 2020 4.860 5.630 4.820 5.570 13,286,382 +0.50(+9.86%)
Nov 13, 2020 5.110 5.170 4.770 5.070 12,493,500 -0.08(-1.55%)
Nov 12, 2020 5.190 5.650 4.920 5.150 44,470,524 +0.54(+11.83%)
Nov 11, 2020 3.950 4.850 3.710 4.605 30,092,444 +0.72(+18.38%)
Nov 10, 2020 3.940 4.100 3.590 3.890 18,386,328 +0.39(+11.14%)
Nov 09, 2020 4.820 4.850 3.500 3.500 27,584,744 -1.62(-31.64%)
Nov 06, 2020 5.200 5.240 5.020 5.120 4,086,400 -0.19(-3.58%)
Nov 05, 2020 5.250 5.330 5.050 5.310 4,577,303 +0.19(+3.71%)
Nov 04, 2020 5.360 5.380 5.080 5.120 4,736,006 -0.28(-5.19%)
Nov 03, 2020 5.030 5.610 4.910 5.400 7,636,328 +0.42(+8.43%)
Nov 02, 2020 5.020 5.060 4.850 4.980 3,441,791 +0.06(+1.22%)
Oct 30, 2020 5.230 5.290 4.850 4.920 7,454,600 -0.38(-7.17%)
Oct 29, 2020 5.120 5.370 4.900 5.300 6,086,989 +0.30(+6.00%)
Oct 28, 2020 5.220 5.290 4.930 5.000 5,261,531 -0.44(-8.09%)
Oct 27, 2020 5.250 5.500 5.180 5.440 3,773,700 +0.19(+3.62%)
Oct 26, 2020 5.540 5.550 5.130 5.250 5,980,976 -0.39(-6.91%)
Oct 23, 2020 5.490 5.650 5.360 5.640 5,388,000 +0.19(+3.49%)
Oct 22, 2020 5.170 5.450 5.070 5.450 6,089,962 +0.25(+4.81%)
Oct 21, 2020 5.320 5.350 4.990 5.200 7,141,192 -0.14(-2.62%)
Oct 20, 2020 5.600 5.760 5.180 5.340 8,215,775 -0.33(-5.82%)
Oct 19, 2020 5.730 5.940 5.510 5.670 11,569,349 -0.41(-6.74%)
Oct 16, 2020 6.360 6.718 6.010 6.080 11,867,500 -0.22(-3.49%)
Oct 15, 2020 6.780 6.890 6.260 6.300 13,921,398 -0.60(-8.70%)
Oct 14, 2020 7.610 7.770 6.900 6.900 19,395,040 -0.77(-10.04%)
Oct 13, 2020 7.410 8.430 7.380 7.670 33,605,108 +0.62(+8.79%)
Oct 12, 2020 7.490 7.560 6.970 7.050 6,435,389 -0.24(-3.29%)
Oct 09, 2020 7.200 7.430 7.130 7.290 5,405,800 +0.07(+0.97%)
Oct 08, 2020 7.030 7.490 6.880 7.220 10,297,514 +0.24(+3.44%)
Oct 07, 2020 6.800 7.050 6.800 6.980 5,832,526 +0.24(+3.56%)
Oct 06, 2020 6.900 7.180 6.650 6.740 7,196,755 -0.27(-3.85%)
Oct 05, 2020 6.670 7.020 6.610 7.010 6,291,584 +0.11(+1.59%)
Oct 02, 2020 7.120 7.423 6.850 6.900 12,291,100 +0.04(+0.58%)
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.