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

Vaxart Inc (NQ: VXRT )

0.8967 -0.0621 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2018 2.780 2.850 2.714 2.800 13,985 -0.05(-1.75%)
Sep 28, 2018 2.730 3.050 2.730 2.850 10,600 +0.11(+4.01%)
Sep 27, 2018 2.830 3.040 2.740 2.740 26,956 -0.10(-3.52%)
Sep 26, 2018 2.880 2.900 2.800 2.840 24,533 -0.08(-2.74%)
Sep 25, 2018 2.912 3.036 2.846 2.920 14,095 -0.11(-3.63%)
Sep 24, 2018 3.190 3.190 2.897 3.030 13,828 -0.16(-5.02%)
Sep 21, 2018 2.980 3.190 2.710 3.190 50,400 +0.39(+13.93%)
Sep 20, 2018 2.410 3.000 2.410 2.800 97,621 +0.38(+15.70%)
Sep 19, 2018 2.490 2.560 2.415 2.420 17,323 -0.12(-4.72%)
Sep 18, 2018 2.570 2.709 2.371 2.540 58,137 -0.13(-4.87%)
Sep 17, 2018 2.810 2.810 2.590 2.670 15,258 -0.14(-4.98%)
Sep 14, 2018 2.900 2.980 2.800 2.810 15,600 -0.09(-3.10%)
Sep 13, 2018 2.930 3.000 2.900 2.900 25,144 -0.18(-5.84%)
Sep 12, 2018 3.100 3.100 2.930 3.080 17,375 +0.13(+4.41%)
Sep 11, 2018 3.020 3.100 2.950 2.950 34,052 -0.09(-2.96%)
Sep 10, 2018 3.130 3.150 3.020 3.040 16,283 -0.05(-1.62%)
Sep 07, 2018 3.090 3.110 3.020 3.090 8,400 +0.04(+1.31%)
Sep 06, 2018 3.040 3.150 3.040 3.050 7,149 +0.00(+0.00%)
Sep 05, 2018 3.060 3.110 3.010 3.050 6,927 +0.02(+0.66%)
Sep 04, 2018 3.050 3.100 3.029 3.030 19,933 -0.02(-0.66%)
Aug 31, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Aug 30, 2018 3.080 3.150 3.050 3.060 15,102 -0.01(-0.33%)
Aug 29, 2018 3.050 3.100 3.045 3.070 22,073 -0.02(-0.65%)
Aug 28, 2018 3.100 3.170 3.000 3.090 18,625 -0.08(-2.52%)
Aug 27, 2018 3.160 3.180 3.103 3.170 9,109 +0.01(+0.32%)
Aug 24, 2018 3.250 3.250 3.070 3.160 13,400 -0.05(-1.56%)
Aug 23, 2018 3.091 3.210 3.080 3.210 6,605 +0.17(+5.59%)
Aug 22, 2018 3.080 3.100 3.040 3.040 2,346 -0.06(-1.94%)
Aug 21, 2018 3.020 3.100 3.010 3.100 8,349 +0.06(+1.97%)
Aug 20, 2018 3.100 3.100 3.040 3.040 4,135 +0.04(+1.33%)
Aug 17, 2018 2.960 3.110 2.960 3.000 4,900 -0.01(-0.33%)
Aug 16, 2018 2.960 3.030 2.950 3.010 8,077 +0.10(+3.44%)
Aug 15, 2018 3.020 3.066 2.840 2.910 15,938 -0.14(-4.59%)
Aug 14, 2018 3.118 3.118 3.020 3.050 6,367 +0.02(+0.66%)
Aug 13, 2018 3.100 3.151 3.020 3.030 12,948 -0.07(-2.26%)
Aug 10, 2018 3.050 3.130 3.050 3.100 2,700 +0.04(+1.31%)
Aug 09, 2018 3.040 3.150 3.035 3.060 36,457 -0.02(-0.65%)
Aug 08, 2018 3.089 3.204 3.007 3.080 21,628 +0.01(+0.33%)
Aug 07, 2018 3.134 3.160 3.051 3.070 8,943 -0.04(-1.29%)
Aug 06, 2018 3.100 3.200 3.051 3.110 15,677 -0.01(-0.32%)
Aug 03, 2018 3.060 3.150 3.050 3.120 4,700 +0.03(+0.97%)
Aug 02, 2018 3.110 3.140 3.050 3.090 15,595 +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.