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

Vaxart Inc (NQ: VXRT )

0.8565 -0.0402 (-4.48%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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, 2023 0.7070 0.7500 0.7067 0.7150 598,484 +0.01(+1.85%)
Nov 29, 2023 0.7000 0.7300 0.6900 0.7020 331,853 -0.01(-1.13%)
Nov 28, 2023 0.7276 0.7280 0.6960 0.7100 431,481 -0.03(-3.57%)
Nov 27, 2023 0.7000 0.7500 0.6950 0.7363 512,229 +0.02(+2.22%)
Nov 24, 2023 0.7100 0.7281 0.6960 0.7203 306,567 -0.00(-0.10%)
Nov 22, 2023 0.7631 0.7672 0.7176 0.7210 391,843 -0.05(-6.03%)
Nov 21, 2023 0.7600 0.7800 0.7500 0.7673 298,599 -0.01(-1.63%)
Nov 20, 2023 0.7800 0.8454 0.7710 0.7800 407,018 -0.02(-2.38%)
Nov 17, 2023 0.8000 0.8135 0.7873 0.7990 269,306 +0.00(+0.16%)
Nov 16, 2023 0.8510 0.8600 0.7700 0.7977 741,796 -0.05(-6.15%)
Nov 15, 2023 0.7500 0.8900 0.7543 0.8500 2,005,075 +0.08(+10.39%)
Nov 14, 2023 0.7100 0.7760 0.7050 0.7700 769,497 +0.05(+6.60%)
Nov 13, 2023 0.7531 0.7531 0.6910 0.7223 671,325 -0.03(-3.56%)
Nov 10, 2023 0.7100 0.7500 0.6900 0.7490 566,223 +0.02(+2.59%)
Nov 09, 2023 0.7583 0.7700 0.6815 0.7301 715,289 -0.03(-3.72%)
Nov 08, 2023 0.7500 0.7990 0.7301 0.7583 1,488,987 +0.03(+3.79%)
Nov 07, 2023 0.7200 0.7499 0.6804 0.7306 487,898 +0.02(+2.18%)
Nov 06, 2023 0.6914 0.7300 0.6800 0.7150 372,021 +0.02(+2.14%)
Nov 03, 2023 0.6400 0.7186 0.6100 0.7000 1,254,431 +0.03(+5.09%)
Nov 02, 2023 0.6326 0.6799 0.6325 0.6661 517,289 +0.02(+3.16%)
Nov 01, 2023 0.6600 0.6600 0.5800 0.6457 1,076,423 -0.01(-2.26%)
Oct 31, 2023 0.6400 0.6700 0.6404 0.6606 405,862 +0.00(+0.09%)
Oct 30, 2023 0.6900 0.7090 0.6404 0.6600 1,115,922 -0.01(-1.87%)
Oct 27, 2023 0.6400 0.6850 0.6400 0.6726 580,216 +0.01(+1.16%)
Oct 26, 2023 0.6341 0.6651 0.6130 0.6649 807,489 +0.02(+2.45%)
Oct 25, 2023 0.6500 0.6695 0.6130 0.6490 621,424 -0.00(-0.46%)
Oct 24, 2023 0.6500 0.6744 0.6100 0.6520 1,015,921 -0.01(-1.21%)
Oct 23, 2023 0.6500 0.6700 0.6400 0.6600 460,432 -0.02(-2.37%)
Oct 20, 2023 0.6800 0.7000 0.6400 0.6760 659,357 -0.02(-2.96%)
Oct 19, 2023 0.7000 0.7079 0.6750 0.6966 544,699 -0.00(-0.54%)
Oct 18, 2023 0.7000 0.7162 0.6800 0.7004 495,291 -0.02(-2.21%)
Oct 17, 2023 0.6500 0.7289 0.6500 0.7162 891,130 +0.05(+7.22%)
Oct 16, 2023 0.6649 0.6819 0.6300 0.6680 987,764 +0.00(+0.45%)
Oct 13, 2023 0.6700 0.6924 0.6500 0.6650 928,177 -0.02(-2.92%)
Oct 12, 2023 0.6995 0.6995 0.6700 0.6850 743,373 -0.01(-1.85%)
Oct 11, 2023 0.7164 0.7199 0.6901 0.6979 467,071 -0.02(-2.47%)
Oct 10, 2023 0.6900 0.7250 0.6900 0.7156 467,172 +0.02(+3.02%)
Oct 09, 2023 0.6985 0.7100 0.6850 0.6946 277,164 -0.03(-3.54%)
Oct 06, 2023 0.7010 0.7250 0.6800 0.7201 477,941 +0.04(+5.29%)
Oct 05, 2023 0.7000 0.7200 0.6700 0.6839 705,092 -0.01(-1.60%)
Oct 04, 2023 0.7129 0.7299 0.6800 0.6950 859,493 -0.02(-2.25%)
Oct 03, 2023 0.7100 0.7300 0.7020 0.7110 630,607 -0.03(-4.40%)
Oct 02, 2023 0.7400 0.7540 0.7020 0.7437 550,167 -0.01(-1.37%)
Sep 29, 2023 0.7600 0.7699 0.7111 0.7540 489,417 +0.00(+0.53%)
Sep 28, 2023 0.7200 0.7700 0.7214 0.7500 979,270 +0.03(+4.02%)
Sep 27, 2023 0.7200 0.7400 0.7100 0.7210 509,716 +0.01(+1.55%)
Sep 26, 2023 0.7100 0.7499 0.7002 0.7100 481,989 -0.01(-1.93%)
Sep 25, 2023 0.7000 0.7300 0.7099 0.7240 947,552 +0.01(+1.51%)
Sep 22, 2023 0.7200 0.7200 0.6906 0.7132 629,517 +0.00(+0.30%)
Sep 21, 2023 0.7300 0.7399 0.7100 0.7111 384,178 -0.03(-4.09%)
Sep 20, 2023 0.7300 0.7500 0.7099 0.7414 390,421 +0.03(+4.51%)
Sep 19, 2023 0.7200 0.7300 0.7094 0.7094 444,440 -0.01(-0.92%)
Sep 18, 2023 0.7400 0.7400 0.7100 0.7160 713,704 +0.01(+1.03%)
Sep 15, 2023 0.7700 0.7700 0.7087 0.7087 1,721,849 -0.03(-4.36%)
Sep 14, 2023 0.7700 0.7795 0.7410 0.7410 707,374 -0.02(-2.50%)
Sep 13, 2023 0.7800 0.7990 0.7600 0.7600 461,216 -0.01(-1.35%)
Sep 12, 2023 0.7923 0.7923 0.7400 0.7704 661,281 -0.02(-2.31%)
Sep 11, 2023 0.8049 0.8050 0.7700 0.7886 440,470 +0.01(+1.23%)
Sep 08, 2023 0.7400 0.8300 0.7359 0.7790 1,574,491 +0.04(+5.84%)
Sep 07, 2023 0.7900 0.8000 0.7105 0.7360 1,505,219 -0.06(-8.00%)
Sep 06, 2023 0.8400 0.8400 0.7998 0.8000 568,955 -0.03(-4.05%)
Sep 05, 2023 0.8300 0.8500 0.8200 0.8338 461,325 +0.00(+0.31%)
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.