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 (%)
Jan 31, 2019 1.970 2.050 1.970 2.050 37,458 +0.08(+4.06%)
Jan 30, 2019 1.932 1.993 1.932 1.970 22,085 -0.05(-2.48%)
Jan 29, 2019 1.900 2.020 1.780 2.020 34,728 +0.12(+6.32%)
Jan 28, 2019 1.890 1.910 1.880 1.900 24,276 +0.03(+1.60%)
Jan 25, 2019 1.850 1.900 1.790 1.870 21,900 +0.04(+2.19%)
Jan 24, 2019 1.820 1.841 1.770 1.830 79,502 +0.02(+1.10%)
Jan 23, 2019 1.900 1.920 1.810 1.810 19,568 -0.04(-2.16%)
Jan 22, 2019 1.920 1.940 1.850 1.850 15,230 -0.10(-5.13%)
Jan 18, 2019 2.160 2.160 1.930 1.950 79,200 -0.15(-7.14%)
Jan 17, 2019 2.150 2.230 2.100 2.100 11,248 -0.09(-4.11%)
Jan 16, 2019 2.110 2.230 2.010 2.190 38,770 +0.08(+3.79%)
Jan 15, 2019 2.300 2.300 2.100 2.110 50,422 -0.15(-6.64%)
Jan 14, 2019 2.140 2.300 2.010 2.260 164,766 +0.11(+5.12%)
Jan 11, 2019 2.100 2.180 2.000 2.150 79,100 +0.05(+2.38%)
Jan 10, 2019 1.920 2.100 1.909 2.100 35,334 +0.16(+8.25%)
Jan 09, 2019 2.060 2.060 1.940 1.940 18,353 -0.12(-5.83%)
Jan 08, 2019 1.950 2.100 1.900 2.060 53,998 +0.15(+7.85%)
Jan 07, 2019 1.770 2.000 1.700 1.910 117,239 +0.22(+13.02%)
Jan 04, 2019 1.750 1.920 1.650 1.690 277,600 -0.12(-6.89%)
Jan 03, 2019 1.940 1.940 1.650 1.815 302,980 -0.17(-8.33%)
Jan 02, 2019 1.950 1.990 1.710 1.980 91,815 +0.10(+5.32%)
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%)
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.