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

Vaxart Inc (NQ: VXRT )

0.8150 +0.0011 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 6.300 6.600 5.900 5.930 9,329,142 -0.30(-4.82%)
Aug 28, 2020 6.300 6.410 5.882 6.230 8,544,600 -0.06(-0.95%)
Aug 27, 2020 6.600 6.600 6.210 6.290 8,622,953 -0.42(-6.26%)
Aug 26, 2020 6.920 7.160 6.550 6.710 9,482,381 -0.24(-3.45%)
Aug 25, 2020 6.930 7.550 6.650 6.950 10,697,991 -0.41(-5.57%)
Aug 24, 2020 7.890 7.980 6.850 7.360 13,284,986 -0.86(-10.46%)
Aug 21, 2020 8.760 8.840 8.100 8.220 9,656,800 -0.59(-6.70%)
Aug 20, 2020 9.100 9.200 8.770 8.810 8,908,292 -0.40(-4.34%)
Aug 19, 2020 9.280 9.520 9.080 9.210 6,968,281 -0.30(-3.15%)
Aug 18, 2020 10.00 10.31 9.410 9.510 8,379,747 -0.66(-6.49%)
Aug 17, 2020 9.150 10.49 9.150 10.17 13,719,127 +1.03(+11.27%)
Aug 14, 2020 9.150 9.540 9.040 9.140 9,078,100 +0.05(+0.55%)
Aug 13, 2020 8.990 9.590 8.930 9.090 10,392,913 -0.11(-1.20%)
Aug 12, 2020 10.56 10.70 8.910 9.200 24,311,374 -0.95(-9.36%)
Aug 11, 2020 9.380 12.49 8.840 10.15 74,184,192 +0.75(+7.98%)
Aug 10, 2020 9.610 9.860 9.270 9.400 12,297,732 +0.21(+2.29%)
Aug 07, 2020 9.890 10.20 9.190 9.190 13,781,800 +0.09(+0.99%)
Aug 06, 2020 9.860 10.04 9.040 9.100 11,860,854 -0.56(-5.80%)
Aug 05, 2020 9.750 10.99 9.620 9.660 20,505,248 +0.76(+8.54%)
Aug 04, 2020 8.950 9.230 8.810 8.900 8,718,276 -0.35(-3.78%)
Aug 03, 2020 9.170 9.740 8.450 9.250 13,951,334 -0.14(-1.49%)
Jul 31, 2020 9.970 10.15 9.340 9.390 9,297,300 -0.53(-5.34%)
Jul 30, 2020 9.540 10.40 9.530 9.920 9,937,718 -0.10(-1.00%)
Jul 29, 2020 10.92 11.46 9.811 10.02 17,875,868 -1.17(-10.46%)
Jul 28, 2020 11.30 12.25 10.51 11.19 18,527,992 +0.03(+0.27%)
Jul 27, 2020 10.34 11.99 9.160 11.16 42,414,392 -1.13(-9.19%)
Jul 24, 2020 13.01 13.12 12.00 12.29 14,633,800 -1.56(-11.26%)
Jul 23, 2020 14.07 14.70 13.22 13.85 14,754,356 -0.68(-4.68%)
Jul 22, 2020 14.65 14.75 14.13 14.53 9,457,610 -0.58(-3.84%)
Jul 21, 2020 14.58 15.97 13.61 15.11 21,513,196 -0.08(-0.53%)
Jul 20, 2020 16.57 16.88 14.77 15.19 31,389,984 -0.56(-3.56%)
Jul 17, 2020 15.95 16.65 15.40 15.75 27,924,900 +0.12(+0.77%)
Jul 16, 2020 14.09 17.15 14.00 15.63 56,440,136 +1.14(+7.87%)
Jul 15, 2020 15.53 15.98 13.50 14.49 55,348,168 -2.48(-14.61%)
Jul 14, 2020 13.17 17.49 13.03 16.97 127,385,128 +4.85(+40.02%)
Jul 13, 2020 9.020 13.53 8.560 12.12 134,066,952 +4.14(+51.88%)
Jul 10, 2020 8.050 8.150 7.610 7.980 10,347,100 -0.21(-2.56%)
Jul 09, 2020 7.980 8.500 7.890 8.190 12,784,428 +0.09(+1.11%)
Jul 08, 2020 8.370 8.850 7.850 8.100 31,343,334 -0.77(-8.68%)
Jul 07, 2020 7.500 8.980 7.080 8.870 61,953,020 +2.43(+37.73%)
Jul 06, 2020 7.120 7.120 6.020 6.440 23,106,368 -0.93(-12.62%)
Jul 02, 2020 8.050 8.150 7.100 7.370 17,873,700 -0.63(-7.87%)
Jul 01, 2020 8.450 8.850 7.810 8.000 29,248,962 -0.85(-9.60%)
Jun 30, 2020 6.770 9.760 6.330 8.850 94,102,936 +1.36(+18.16%)
Jun 29, 2020 9.870 9.890 7.320 7.490 75,272,720 -0.55(-6.84%)
Jun 26, 2020 11.49 14.30 7.890 8.040 230,619,008 +1.78(+28.43%)
Jun 25, 2020 3.610 6.480 3.450 6.260 141,498,432 +3.07(+96.24%)
Jun 24, 2020 2.620 3.370 2.610 3.190 19,308,440 +0.53(+19.92%)
Jun 23, 2020 2.700 2.700 2.580 2.660 2,410,156 -0.01(-0.37%)
Jun 22, 2020 2.570 2.700 2.510 2.670 2,615,968 +0.07(+2.69%)
Jun 19, 2020 2.600 2.700 2.530 2.600 4,622,500 +0.03(+1.17%)
Jun 18, 2020 2.380 2.680 2.370 2.570 7,337,756 +0.18(+7.53%)
Jun 17, 2020 2.400 2.420 2.350 2.390 1,765,207 -0.05(-2.05%)
Jun 16, 2020 2.490 2.490 2.400 2.440 1,512,301 -0.02(-0.81%)
Jun 15, 2020 2.260 2.480 2.260 2.460 2,849,663 +0.13(+5.58%)
Jun 12, 2020 2.290 2.369 2.250 2.330 2,219,900 +0.07(+3.10%)
Jun 11, 2020 2.400 2.430 2.250 2.260 3,673,982 -0.23(-9.24%)
Jun 10, 2020 2.480 2.520 2.360 2.490 2,594,421 +0.05(+2.05%)
Jun 09, 2020 2.360 2.440 2.230 2.440 3,821,727 +0.05(+2.09%)
Jun 08, 2020 2.440 2.450 2.330 2.390 3,308,938 -0.03(-1.24%)
Jun 05, 2020 2.550 2.569 2.350 2.420 6,098,400 -0.20(-7.63%)
Jun 04, 2020 2.650 2.760 2.580 2.620 4,049,390 -0.12(-4.38%)
Jun 03, 2020 2.910 2.910 2.650 2.740 5,265,609 -0.18(-6.16%)
Jun 02, 2020 2.760 2.960 2.600 2.920 5,220,093 +0.14(+5.04%)
Jun 01, 2020 2.690 2.780 2.660 2.780 2,665,627 +0.10(+3.73%)
May 29, 2020 2.650 2.690 2.560 2.680 2,746,600 +0.03(+1.13%)
May 28, 2020 2.650 2.700 2.590 2.650 2,531,839 +0.02(+0.76%)
May 27, 2020 2.720 2.720 2.500 2.630 4,514,907 -0.15(-5.40%)
May 26, 2020 2.900 2.910 2.720 2.780 4,918,374 -0.13(-4.47%)
May 22, 2020 3.000 3.010 2.820 2.910 4,403,200 -0.08(-2.68%)
May 21, 2020 3.100 3.110 2.920 2.990 4,545,743 -0.20(-6.27%)
May 20, 2020 3.420 3.470 2.890 3.190 15,528,971 +0.12(+3.91%)
May 19, 2020 2.950 3.100 2.820 3.070 5,046,670 +0.20(+6.97%)
May 18, 2020 2.900 2.940 2.750 2.870 6,499,313 +0.08(+2.87%)
May 15, 2020 3.000 3.030 2.750 2.790 6,393,300 -0.22(-7.31%)
May 14, 2020 2.990 3.050 2.910 3.010 5,382,557 +0.13(+4.51%)
May 13, 2020 3.050 3.100 2.630 2.880 6,272,565 -0.05(-1.71%)
May 12, 2020 3.090 3.180 2.900 2.930 10,545,949 +0.08(+2.81%)
May 11, 2020 2.540 2.910 2.530 2.850 6,970,253 +0.30(+11.76%)
May 08, 2020 2.520 2.570 2.450 2.550 2,550,400 +0.01(+0.39%)
May 07, 2020 2.520 2.600 2.330 2.540 5,236,576 -0.03(-1.17%)
May 06, 2020 2.620 2.660 2.510 2.570 2,949,033 -0.04(-1.53%)
May 05, 2020 2.600 2.720 2.600 2.610 4,354,576 +0.02(+0.77%)
May 04, 2020 2.720 2.810 2.590 2.590 5,338,040 -0.12(-4.43%)
May 01, 2020 2.850 2.940 2.510 2.710 7,720,600 +0.01(+0.37%)
Apr 30, 2020 3.300 3.340 2.680 2.700 15,322,483 -0.30(-10.00%)
Apr 29, 2020 3.360 3.370 2.950 3.000 8,474,644 -0.27(-8.26%)
Apr 28, 2020 3.790 3.850 3.180 3.270 12,032,208 -0.39(-10.66%)
Apr 27, 2020 3.250 4.120 3.230 3.660 36,818,496 +0.64(+21.19%)
Apr 24, 2020 2.780 3.180 2.760 3.020 14,265,700 +0.34(+12.69%)
Apr 23, 2020 2.780 2.910 2.540 2.680 6,698,918 -0.27(-9.15%)
Apr 22, 2020 2.930 3.080 2.800 2.950 9,975,982 -0.21(-6.65%)
Apr 21, 2020 2.900 3.450 2.750 3.160 59,455,664 +0.79(+33.33%)
Apr 20, 2020 2.050 2.590 2.020 2.370 15,485,664 +0.38(+19.10%)
Apr 17, 2020 1.950 2.000 1.840 1.990 3,055,400 +0.04(+2.05%)
Apr 16, 2020 1.970 2.050 1.860 1.950 3,398,147 -0.09(-4.41%)
Apr 15, 2020 1.750 2.050 1.750 2.040 7,479,293 +0.29(+16.57%)
Apr 14, 2020 1.700 1.760 1.640 1.750 2,443,378 +0.04(+2.34%)
Apr 13, 2020 1.720 1.750 1.660 1.710 1,921,822 -0.01(-0.58%)
Apr 09, 2020 1.680 1.740 1.630 1.720 2,196,400 +0.04(+2.38%)
Apr 08, 2020 1.650 1.680 1.620 1.680 1,170,213 +0.00(+0.00%)
Apr 07, 2020 1.670 1.700 1.620 1.680 1,577,585 -0.04(-2.33%)
Apr 06, 2020 1.700 1.720 1.610 1.720 1,963,446 +0.02(+1.18%)
Apr 03, 2020 1.620 1.700 1.600 1.700 2,165,100 +0.02(+1.19%)
Apr 02, 2020 1.660 1.690 1.600 1.680 1,619,848 -0.05(-2.89%)
Apr 01, 2020 1.780 1.780 1.630 1.730 3,127,726 -0.04(-2.26%)
Mar 31, 2020 1.900 2.050 1.700 1.770 7,448,576 +0.07(+4.12%)
Mar 30, 2020 1.800 1.820 1.660 1.700 3,109,729 -0.04(-2.30%)
Mar 27, 2020 1.700 1.850 1.650 1.740 3,858,500 +0.04(+2.35%)
Mar 26, 2020 1.680 1.750 1.630 1.700 2,581,099 +0.02(+1.19%)
Mar 25, 2020 1.640 1.720 1.610 1.680 2,555,609 -0.02(-1.18%)
Mar 24, 2020 1.830 1.840 1.600 1.700 3,886,000 -0.15(-8.11%)
Mar 23, 2020 1.830 1.980 1.800 1.850 3,750,458 +0.05(+2.78%)
Mar 20, 2020 1.960 1.970 1.760 1.800 3,660,800 -0.12(-6.25%)
Mar 19, 2020 2.220 2.290 1.780 1.920 9,190,370 -0.42(-17.95%)
Mar 18, 2020 2.750 2.840 2.020 2.340 30,517,644 +0.41(+21.24%)
Mar 17, 2020 1.230 2.039 1.230 1.930 18,389,438 +0.75(+63.56%)
Mar 16, 2020 1.250 1.350 1.080 1.180 3,911,226 -0.28(-19.18%)
Mar 13, 2020 2.020 2.020 1.300 1.460 6,460,900 -0.41(-21.93%)
Mar 12, 2020 2.200 2.200 1.750 1.870 5,056,831 -0.20(-9.66%)
Mar 11, 2020 2.070 2.220 1.950 2.070 7,042,919 +0.17(+8.95%)
Mar 10, 2020 2.530 2.550 1.800 1.900 10,366,874 -0.86(-31.16%)
Mar 09, 2020 2.970 3.450 2.450 2.760 25,813,596 +0.20(+7.81%)
Mar 06, 2020 2.400 2.700 2.310 2.560 9,488,600 +0.16(+6.67%)
Mar 05, 2020 2.180 2.490 2.120 2.400 9,318,595 +0.30(+14.29%)
Mar 04, 2020 2.030 2.350 2.000 2.100 7,548,237 -0.06(-2.78%)
Mar 03, 2020 2.040 2.300 1.670 2.160 11,210,765 -0.18(-7.69%)
Mar 02, 2020 2.930 2.960 2.000 2.340 13,035,144 -0.53(-18.47%)
Feb 28, 2020 3.470 3.500 2.400 2.870 29,061,900 +0.40(+16.19%)
Feb 27, 2020 2.550 3.400 1.850 2.470 62,021,676 +0.82(+49.70%)
Feb 26, 2020 1.230 1.910 1.210 1.650 32,561,076 +0.44(+36.36%)
Feb 25, 2020 1.260 1.270 1.100 1.210 5,317,712 -0.07(-5.47%)
Feb 24, 2020 1.180 1.300 1.120 1.280 12,275,672 +0.19(+17.43%)
Feb 21, 2020 1.070 1.120 1.030 1.090 3,008,300 +0.00(+0.00%)
Feb 20, 2020 1.040 1.100 1.010 1.090 2,552,422 +0.05(+4.81%)
Feb 19, 2020 1.040 1.080 1.010 1.040 3,110,230 -0.06(-5.45%)
Feb 18, 2020 1.090 1.100 1.050 1.100 2,686,500 +0.00(+0.00%)
Feb 14, 2020 1.140 1.140 1.070 1.100 3,716,200 +0.03(+2.80%)
Feb 13, 2020 1.170 1.170 1.060 1.070 4,448,371 +0.01(+0.94%)
Feb 12, 2020 1.060 1.070 1.020 1.060 2,972,322 -0.02(-1.85%)
Feb 11, 2020 1.160 1.180 1.050 1.080 5,316,031 -0.10(-8.47%)
Feb 10, 2020 1.160 1.310 1.150 1.180 11,769,101 +0.07(+6.31%)
Feb 07, 2020 1.010 1.250 1.010 1.110 13,621,900 +0.08(+7.77%)
Feb 06, 2020 1.040 1.090 1.000 1.030 5,172,825 -0.06(-5.50%)
Feb 05, 2020 1.110 1.180 1.000 1.090 7,896,466 -0.09(-7.63%)
Feb 04, 2020 1.410 1.420 0.9700 1.180 28,732,032 -0.42(-26.25%)
Feb 03, 2020 1.420 1.830 1.320 1.600 78,750,336 +0.35(+28.00%)
Jan 31, 2020 1.050 1.390 0.9559 1.250 83,709,200 +0.52(+72.11%)
Jan 30, 2020 0.7500 0.7980 0.7000 0.7263 4,716,018 +0.01(+0.75%)
Jan 29, 2020 0.9199 0.9200 0.6685 0.7209 12,215,819 -0.16(-18.08%)
Jan 28, 2020 0.9598 1.130 0.8200 0.8800 42,284,800 +0.24(+37.03%)
Jan 27, 2020 0.6550 0.6590 0.5600 0.6422 9,628,013 +0.15(+30.00%)
Jan 24, 2020 0.5200 0.5300 0.4488 0.4940 2,465,200 -0.04(-6.79%)
Jan 23, 2020 0.5370 0.5570 0.5050 0.5300 3,356,262 -0.06(-10.08%)
Jan 22, 2020 0.6510 0.7150 0.5300 0.5894 19,994,780 +0.06(+11.21%)
Jan 21, 2020 0.4000 0.5300 0.4000 0.5300 5,310,607 +0.15(+38.24%)
Jan 17, 2020 0.4000 0.4200 0.3700 0.3834 243,400 -0.02(-4.15%)
Jan 16, 2020 0.3900 0.4000 0.3900 0.4000 324,388 -0.01(-2.44%)
Jan 15, 2020 0.3700 0.4200 0.3700 0.4100 1,112,017 +0.05(+13.26%)
Jan 14, 2020 0.3471 0.3800 0.3450 0.3620 491,780 +0.01(+3.43%)
Jan 13, 2020 0.3500 0.3600 0.3400 0.3500 501,292 +0.00(+1.42%)
Jan 10, 2020 0.3550 0.3600 0.3420 0.3451 178,900 -0.01(-2.79%)
Jan 09, 2020 0.3400 0.3646 0.3400 0.3550 363,221 +0.01(+3.65%)
Jan 08, 2020 0.3596 0.3630 0.3420 0.3425 193,374 -0.02(-4.86%)
Jan 07, 2020 0.3400 0.3700 0.3400 0.3600 708,611 +0.02(+4.90%)
Jan 06, 2020 0.3400 0.3599 0.3300 0.3432 184,762 +0.01(+2.08%)
Jan 03, 2020 0.3600 0.3600 0.3020 0.3362 517,900 -0.02(-6.71%)
Jan 02, 2020 0.3350 0.3650 0.3350 0.3604 228,818 +0.01(+2.82%)
Dec 31, 2019 0.3600 0.3700 0.3300 0.3505 334,400 -0.01(-2.12%)
Dec 30, 2019 0.3676 0.3890 0.3500 0.3581 884,365 +0.02(+6.10%)
Dec 27, 2019 0.2900 0.3500 0.2900 0.3375 695,900 +0.01(+4.62%)
Dec 26, 2019 0.3009 0.3327 0.3000 0.3226 673,791 +0.02(+7.53%)
Dec 24, 2019 0.2850 0.3009 0.2850 0.3000 67,000 +0.00(+0.00%)
Dec 23, 2019 0.2800 0.3000 0.2800 0.3000 156,920 +0.01(+5.08%)
Dec 20, 2019 0.3100 0.3100 0.2850 0.2855 274,400 -0.02(-6.52%)
Dec 19, 2019 0.3000 0.3139 0.2850 0.3054 250,138 +0.01(+1.80%)
Dec 18, 2019 0.3116 0.3125 0.2805 0.3000 396,451 -0.01(-3.19%)
Dec 17, 2019 0.3200 0.3200 0.3067 0.3099 146,907 -0.00(-0.03%)
Dec 16, 2019 0.3212 0.3248 0.3013 0.3100 143,348 -0.00(-0.99%)
Dec 13, 2019 0.3200 0.3200 0.3012 0.3131 115,400 -0.01(-2.16%)
Dec 12, 2019 0.3100 0.3200 0.3010 0.3200 90,033 +0.01(+3.03%)
Dec 11, 2019 0.3211 0.3349 0.3100 0.3106 359,748 -0.01(-3.72%)
Dec 10, 2019 0.3211 0.3350 0.3190 0.3226 151,797 -0.00(-0.92%)
Dec 09, 2019 0.3282 0.3400 0.3100 0.3256 644,471 +0.01(+2.10%)
Dec 06, 2019 0.3097 0.3297 0.3097 0.3189 189,600 +0.00(+1.24%)
Dec 05, 2019 0.3350 0.3350 0.3050 0.3150 215,742 -0.01(-1.90%)
Dec 04, 2019 0.3397 0.3397 0.3100 0.3211 349,167 +0.00(+0.50%)
Dec 03, 2019 0.3301 0.3400 0.3186 0.3195 200,900 -0.01(-1.63%)
Dec 02, 2019 0.3545 0.3545 0.3010 0.3248 588,949 -0.00(-0.06%)
Nov 29, 2019 0.3400 0.3433 0.3250 0.3250 221,600 -0.01(-1.52%)
Nov 27, 2019 0.4000 0.4189 0.3150 0.3300 2,542,100 -0.05(-14.29%)
Nov 26, 2019 0.3090 0.3900 0.2812 0.3850 3,530,614 +0.08(+24.60%)
Nov 25, 2019 0.2800 0.3094 0.2750 0.3090 328,981 +0.03(+11.83%)
Nov 22, 2019 0.2940 0.2940 0.2660 0.2763 294,800 -0.01(-2.02%)
Nov 21, 2019 0.3000 0.3060 0.2801 0.2820 172,393 -0.01(-3.19%)
Nov 20, 2019 0.2840 0.3080 0.2800 0.2913 189,279 +0.00(+0.45%)
Nov 19, 2019 0.3100 0.3200 0.2840 0.2900 456,152 -0.02(-6.39%)
Nov 18, 2019 0.3200 0.3298 0.3011 0.3098 185,310 -0.00(-1.02%)
Nov 15, 2019 0.3299 0.3303 0.3100 0.3130 99,200 +0.00(+0.97%)
Nov 14, 2019 0.3400 0.3400 0.3100 0.3100 172,940 -0.03(-8.55%)
Nov 13, 2019 0.3468 0.3468 0.3250 0.3390 85,972 +0.01(+2.73%)
Nov 12, 2019 0.3500 0.3500 0.3100 0.3300 170,600 -0.02(-4.73%)
Nov 11, 2019 0.3500 0.3500 0.3300 0.3464 113,105 +0.00(+0.41%)
Nov 08, 2019 0.3500 0.3500 0.3250 0.3450 259,400 +0.01(+4.55%)
Nov 07, 2019 0.3400 0.3500 0.3300 0.3300 125,327 -0.02(-4.38%)
Nov 06, 2019 0.3370 0.3500 0.3220 0.3451 262,573 +0.01(+2.40%)
Nov 05, 2019 0.3150 0.3398 0.3150 0.3370 356,978 +0.02(+4.79%)
Nov 04, 2019 0.3150 0.3250 0.3150 0.3216 183,148 +0.01(+2.06%)
Nov 01, 2019 0.3140 0.3219 0.3090 0.3151 88,000 -0.00(-1.25%)
Oct 31, 2019 0.3217 0.3299 0.3012 0.3191 50,592 -0.01(-3.01%)
Oct 30, 2019 0.3200 0.3301 0.3100 0.3290 217,690 +0.02(+6.13%)
Oct 29, 2019 0.3200 0.3300 0.3100 0.3100 117,701 -0.01(-3.88%)
Oct 28, 2019 0.3300 0.3400 0.3200 0.3225 149,783 -0.01(-2.24%)
Oct 25, 2019 0.3332 0.3357 0.3200 0.3299 110,300 +0.01(+3.87%)
Oct 24, 2019 0.3400 0.3400 0.3050 0.3176 299,184 -0.02(-6.04%)
Oct 23, 2019 0.3484 0.3600 0.3203 0.3380 224,445 -0.01(-3.40%)
Oct 22, 2019 0.3699 0.3699 0.3400 0.3499 88,443 -0.00(-0.17%)
Oct 21, 2019 0.3700 0.3751 0.3400 0.3505 224,976 -0.02(-6.41%)
Oct 18, 2019 0.3789 0.3800 0.3700 0.3745 190,800 -0.00(-0.53%)
Oct 17, 2019 0.3678 0.3843 0.3605 0.3765 157,430 +0.00(+1.10%)
Oct 16, 2019 0.3709 0.3850 0.3627 0.3724 184,845 -0.01(-2.00%)
Oct 15, 2019 0.3900 0.3900 0.3700 0.3800 300,783 +0.00(+0.13%)
Oct 14, 2019 0.3600 0.3900 0.3600 0.3795 1,050,224 +0.03(+8.43%)
Oct 11, 2019 0.3800 0.3840 0.3500 0.3500 498,800 -0.03(-6.67%)
Oct 10, 2019 0.3900 0.3900 0.3604 0.3750 196,564 +0.01(+4.05%)
Oct 09, 2019 0.3620 0.3800 0.3507 0.3604 311,117 -0.00(-0.80%)
Oct 08, 2019 0.3700 0.3700 0.3500 0.3633 272,366 -0.01(-1.81%)
Oct 07, 2019 0.3600 0.3800 0.3500 0.3700 808,781 +0.03(+8.03%)
Oct 04, 2019 0.3600 0.3600 0.3250 0.3425 464,400 +0.00(+0.56%)
Oct 03, 2019 0.3700 0.3700 0.3100 0.3406 1,083,785 -0.02(-5.39%)
Oct 02, 2019 0.3900 0.3900 0.3400 0.3600 598,847 +0.01(+2.80%)
Oct 01, 2019 0.3600 0.3680 0.3312 0.3502 980,420 -0.01(-2.45%)
Sep 30, 2019 0.2743 0.3610 0.2743 0.3590 3,023,890 +0.05(+15.84%)
Sep 27, 2019 0.2779 0.3100 0.2600 0.3099 2,057,500 +0.01(+5.05%)
Sep 26, 2019 0.3200 0.4200 0.2700 0.2950 11,738,537 -0.02(-4.84%)
Sep 25, 2019 0.5000 0.5100 0.2500 0.3100 6,401,003 -0.18(-36.73%)
Sep 24, 2019 0.5200 0.5500 0.4500 0.4900 670,426 -0.03(-5.81%)
Sep 23, 2019 0.5400 0.5701 0.5200 0.5202 567,283 -0.04(-7.11%)
Sep 20, 2019 0.6177 0.6177 0.5600 0.5600 603,700 -0.05(-8.21%)
Sep 19, 2019 0.6500 0.6500 0.6027 0.6101 304,006 -0.03(-4.67%)
Sep 18, 2019 0.6500 0.6550 0.6330 0.6400 134,909 -0.01(-1.54%)
Sep 17, 2019 0.6680 0.6680 0.6300 0.6500 134,002 -0.01(-2.21%)
Sep 16, 2019 0.6456 0.6757 0.6400 0.6647 81,170 +0.01(+2.10%)
Sep 13, 2019 0.6300 0.6555 0.6100 0.6510 214,500 +0.03(+5.00%)
Sep 12, 2019 0.6900 0.7200 0.6012 0.6200 1,501,919 -0.12(-16.22%)
Sep 11, 2019 0.7200 0.7800 0.6900 0.7400 559,684 -0.01(-0.67%)
Sep 10, 2019 0.7300 0.7700 0.7200 0.7450 1,010,418 +0.03(+3.47%)
Sep 09, 2019 0.6800 0.7400 0.6800 0.7200 496,209 +0.02(+3.33%)
Sep 06, 2019 0.7200 0.7200 0.6800 0.6968 54,400 +0.00(+0.66%)
Sep 05, 2019 0.7000 0.7000 0.6800 0.6922 41,023 -0.00(-0.69%)
Sep 04, 2019 0.6800 0.7000 0.6800 0.6970 61,896 +0.02(+2.47%)
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.