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

Vaxart Inc (NQ: VXRT )

0.9588 -0.0612 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 6.540 6.960 6.530 6.860 9,430,020 +0.21(+3.16%)
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%)
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.