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

Vaxart Inc (NQ: VXRT )

0.9330 +0.0730 (+8.49%)
Streaming Delayed Price Updated: 2:18 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, 2018 2.250 2.350 1.830 1.880 174,800 -0.37(-16.44%)
Dec 28, 2018 2.300 2.380 2.250 2.250 25,100 +0.00(+0.00%)
Dec 27, 2018 2.280 2.390 2.250 2.250 26,472 -0.12(-5.06%)
Dec 26, 2018 2.560 2.560 2.250 2.370 26,947 -0.27(-10.23%)
Dec 24, 2018 2.620 2.640 2.530 2.640 8,700 -0.01(-0.38%)
Dec 21, 2018 2.570 2.710 2.500 2.650 50,200 -0.14(-5.02%)
Dec 20, 2018 2.250 2.800 2.250 2.790 285,188 +0.54(+24.00%)
Dec 19, 2018 2.370 2.500 2.240 2.250 25,126 -0.15(-6.25%)
Dec 18, 2018 2.430 2.550 2.150 2.400 42,014 -0.03(-1.23%)
Dec 17, 2018 2.500 2.673 2.380 2.430 25,838 -0.07(-2.80%)
Dec 14, 2018 2.650 2.700 2.500 2.500 23,100 -0.18(-6.72%)
Dec 13, 2018 2.720 2.724 2.650 2.680 20,462 -0.07(-2.55%)
Dec 12, 2018 2.760 2.760 2.710 2.750 6,381 +0.05(+1.85%)
Dec 11, 2018 2.810 2.930 2.700 2.700 11,199 -0.06(-2.17%)
Dec 10, 2018 2.870 2.883 2.740 2.760 27,886 -0.24(-8.00%)
Dec 07, 2018 2.730 3.000 2.720 3.000 59,900 +0.27(+9.89%)
Dec 06, 2018 2.910 2.950 2.719 2.730 50,531 -0.23(-7.77%)
Dec 04, 2018 2.990 3.090 2.930 2.960 16,700 -0.06(-1.99%)
Dec 03, 2018 3.240 3.240 3.000 3.020 33,866 -0.06(-1.95%)
Nov 30, 2018 2.900 3.230 2.885 3.080 124,200 +0.13(+4.41%)
Nov 29, 2018 2.900 3.100 2.700 2.950 187,095 -0.25(-7.81%)
Nov 28, 2018 2.690 3.400 2.580 3.200 451,646 +0.54(+20.08%)
Nov 27, 2018 2.760 2.960 2.550 2.665 164,274 -0.12(-4.48%)
Nov 26, 2018 2.970 3.282 2.600 2.790 185,771 -0.31(-10.00%)
Nov 23, 2018 2.850 3.100 2.680 3.100 51,800 +0.25(+8.77%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.31(+12.20%)
Nov 20, 2018 2.740 2.780 2.520 2.540 39,193 -0.25(-8.96%)
Nov 19, 2018 2.660 2.800 2.633 2.790 52,843 +0.15(+5.68%)
Nov 16, 2018 2.690 2.770 2.485 2.640 61,700 -0.19(-6.59%)
Nov 15, 2018 2.580 2.830 2.580 2.826 78,607 +0.21(+7.87%)
Nov 14, 2018 2.560 2.650 2.383 2.620 75,363 +0.08(+3.35%)
Nov 13, 2018 2.520 2.640 2.412 2.535 51,190 +0.03(+1.00%)
Nov 12, 2018 2.600 2.600 2.410 2.510 38,071 -0.13(-4.92%)
Nov 09, 2018 2.910 2.910 2.390 2.640 183,700 -0.34(-11.41%)
Nov 08, 2018 3.030 3.030 2.810 2.980 12,625 +0.12(+4.20%)
Nov 07, 2018 2.890 2.980 2.860 2.860 12,365 -0.02(-0.69%)
Nov 06, 2018 2.931 2.933 2.830 2.880 27,662 -0.05(-1.71%)
Nov 05, 2018 2.930 3.070 2.900 2.930 24,292 +0.00(+0.00%)
Nov 02, 2018 3.090 3.100 2.900 2.930 71,600 -0.12(-3.93%)
Nov 01, 2018 2.910 3.070 2.790 3.050 69,462 +0.12(+4.10%)
Oct 31, 2018 2.800 3.045 2.730 2.930 194,090 +0.18(+6.55%)
Oct 30, 2018 2.760 2.890 2.663 2.750 92,971 +0.00(+0.00%)
Oct 29, 2018 2.800 2.960 2.651 2.750 62,851 -0.05(-1.79%)
Oct 26, 2018 2.820 2.890 2.750 2.800 26,500 -0.06(-2.10%)
Oct 25, 2018 2.800 2.926 2.750 2.860 34,324 +0.03(+1.06%)
Oct 24, 2018 3.120 3.314 2.800 2.830 148,090 -0.26(-8.41%)
Oct 23, 2018 3.070 3.245 2.870 3.090 104,166 -0.05(-1.59%)
Oct 22, 2018 3.150 3.290 3.100 3.140 38,161 -0.09(-2.79%)
Oct 19, 2018 3.200 3.450 3.200 3.230 66,000 +0.01(+0.31%)
Oct 18, 2018 3.430 3.590 3.200 3.220 145,210 -0.34(-9.55%)
Oct 17, 2018 3.250 3.600 3.250 3.560 139,611 +0.36(+11.25%)
Oct 16, 2018 3.650 3.730 3.160 3.200 235,997 -0.52(-13.98%)
Oct 15, 2018 3.890 3.990 3.600 3.720 169,984 -0.16(-4.12%)
Oct 12, 2018 3.700 3.920 3.450 3.880 160,500 +0.13(+3.47%)
Oct 11, 2018 3.440 3.800 3.300 3.750 170,737 +0.10(+2.74%)
Oct 10, 2018 3.990 3.990 3.530 3.650 186,536 -0.45(-10.98%)
Oct 09, 2018 4.660 4.670 3.910 4.100 304,036 -0.80(-16.33%)
Oct 08, 2018 5.370 5.390 4.850 4.900 376,218 -0.18(-3.54%)
Oct 05, 2018 5.040 6.480 4.600 5.080 3,479,900 -0.17(-3.24%)
Oct 04, 2018 4.280 7.600 4.250 5.250 17,862,832 +2.47(+88.85%)
Oct 03, 2018 2.760 2.890 2.730 2.780 13,935 -0.02(-0.71%)
Oct 02, 2018 2.750 2.890 2.750 2.800 5,526 +0.00(+0.00%)
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.