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

Vaxart Inc (NQ: VXRT )

0.7037 -0.0110 (-1.54%)
Streaming Delayed Price Updated: 12:53 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 (%)
Feb 29, 2024 1.290 1.308 1.210 1.220 1,214,618 -0.07(-5.79%)
Feb 28, 2024 1.340 1.340 1.270 1.295 1,303,677 +0.02(+1.97%)
Feb 27, 2024 1.260 1.290 1.230 1.270 1,370,745 +0.04(+3.25%)
Feb 26, 2024 1.260 1.280 1.180 1.230 1,902,913 -0.04(-3.15%)
Feb 23, 2024 1.410 1.430 1.240 1.270 2,371,765 -0.13(-9.29%)
Feb 22, 2024 1.450 1.540 1.380 1.400 4,452,014 -0.01(-0.71%)
Feb 21, 2024 1.250 1.450 1.250 1.410 5,365,062 +0.18(+14.63%)
Feb 20, 2024 1.170 1.250 1.170 1.230 1,504,140 +0.03(+2.93%)
Feb 16, 2024 1.170 1.240 1.150 1.195 1,217,050 +0.02(+1.27%)
Feb 15, 2024 1.170 1.190 1.145 1.180 865,309 -0.01(-0.42%)
Feb 14, 2024 1.190 1.200 1.145 1.185 1,004,989 -0.00(-0.42%)
Feb 13, 2024 1.260 1.260 1.160 1.190 1,235,498 -0.06(-4.80%)
Feb 12, 2024 1.180 1.339 1.140 1.250 4,185,790 +0.06(+5.04%)
Feb 09, 2024 1.180 1.210 1.150 1.190 934,775 +0.01(+0.85%)
Feb 08, 2024 1.180 1.210 1.120 1.180 875,608 -0.01(-0.84%)
Feb 07, 2024 1.200 1.230 1.170 1.190 1,109,514 -0.01(-0.83%)
Feb 06, 2024 1.160 1.200 1.080 1.200 2,125,858 +0.03(+3.00%)
Feb 05, 2024 1.210 1.260 1.130 1.165 1,442,520 -0.03(-2.92%)
Feb 02, 2024 1.200 1.220 1.100 1.200 1,836,812 +0.00(+0.00%)
Feb 01, 2024 1.210 1.270 1.100 1.200 3,090,275 +0.02(+1.69%)
Jan 31, 2024 1.020 1.300 1.020 1.180 9,571,117 +0.20(+20.41%)
Jan 30, 2024 0.9200 1.020 0.9009 0.9800 6,764,938 +0.10(+11.21%)
Jan 29, 2024 0.9000 0.9000 0.8561 0.8812 1,515,373 +0.01(+0.82%)
Jan 26, 2024 0.8206 0.8800 0.8100 0.8740 2,282,914 +0.05(+6.57%)
Jan 25, 2024 0.8100 0.8407 0.8000 0.8201 918,265 +0.02(+2.02%)
Jan 24, 2024 0.8120 0.8390 0.7801 0.8039 1,274,631 +0.01(+1.04%)
Jan 23, 2024 0.8000 0.8200 0.7700 0.7956 1,016,715 +0.03(+3.32%)
Jan 22, 2024 0.7500 0.8166 0.7500 0.7700 882,329 +0.03(+3.72%)
Jan 19, 2024 0.8115 0.8199 0.7150 0.7424 1,993,504 -0.05(-6.59%)
Jan 18, 2024 0.7900 0.8600 0.7850 0.7948 2,725,918 +0.02(+2.95%)
Jan 17, 2024 0.7400 0.8300 0.7285 0.7720 3,837,680 +0.05(+6.51%)
Jan 16, 2024 0.6000 0.8490 0.5804 0.7248 13,857,227 +0.16(+29.41%)
Jan 12, 2024 0.5700 0.5800 0.5500 0.5601 480,899 -0.02(-2.93%)
Jan 11, 2024 0.5900 0.6000 0.5550 0.5770 624,541 -0.01(-1.67%)
Jan 10, 2024 0.6106 0.6111 0.5711 0.5868 784,211 -0.01(-2.20%)
Jan 09, 2024 0.5600 0.6103 0.5600 0.6000 880,848 +0.03(+5.12%)
Jan 08, 2024 0.5525 0.5734 0.5525 0.5708 433,010 -0.00(-0.45%)
Jan 05, 2024 0.5657 0.5900 0.5600 0.5734 538,324 -0.00(-0.71%)
Jan 04, 2024 0.5641 0.5890 0.5600 0.5775 437,817 +0.01(+2.38%)
Jan 03, 2024 0.6090 0.6100 0.5550 0.5641 1,248,842 -0.04(-7.37%)
Jan 02, 2024 0.5780 0.6498 0.5501 0.6090 1,530,658 +0.04(+6.32%)
Dec 29, 2023 0.5700 0.5880 0.5300 0.5728 1,466,492 +0.00(+0.53%)
Dec 28, 2023 0.5870 0.6000 0.5650 0.5698 1,259,955 -0.03(-5.03%)
Dec 27, 2023 0.6000 0.6100 0.5810 0.6000 861,267 -0.00(-0.02%)
Dec 26, 2023 0.6000 0.6200 0.5901 0.6001 737,107 +0.02(+2.65%)
Dec 22, 2023 0.5816 0.6073 0.5600 0.5846 1,104,546 -0.02(-2.57%)
Dec 21, 2023 0.6100 0.6200 0.5800 0.6000 945,509 -0.00(-0.50%)
Dec 20, 2023 0.6000 0.6200 0.5901 0.6030 846,889 -0.01(-1.66%)
Dec 19, 2023 0.6200 0.6300 0.5901 0.6132 1,618,752 -0.01(-1.51%)
Dec 18, 2023 0.6410 0.6500 0.6200 0.6226 535,712 -0.01(-1.64%)
Dec 15, 2023 0.6600 0.6800 0.6330 0.6330 1,046,898 -0.04(-5.55%)
Dec 14, 2023 0.6640 0.6900 0.6600 0.6702 742,277 -0.01(-1.44%)
Dec 13, 2023 0.6780 0.6862 0.6500 0.6800 522,352 +0.02(+2.41%)
Dec 12, 2023 0.6700 0.6858 0.6610 0.6640 487,470 -0.02(-3.31%)
Dec 11, 2023 0.7000 0.7100 0.6845 0.6867 359,548 -0.02(-2.94%)
Dec 08, 2023 0.6901 0.7075 0.6820 0.7075 449,344 +0.01(+1.43%)
Dec 07, 2023 0.6900 0.7100 0.6900 0.6975 306,653 +0.01(+1.78%)
Dec 06, 2023 0.7100 0.7202 0.6851 0.6853 413,781 -0.03(-3.59%)
Dec 05, 2023 0.7200 0.7300 0.6900 0.7108 586,603 -0.02(-2.90%)
Dec 04, 2023 0.7206 0.7375 0.7101 0.7320 408,726 +0.00(+0.29%)
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.