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

Vaxart Inc (NQ: VXRT )

0.7147 +0.0047 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.6936 0.7600 0.6800 0.7400 891,169 +0.03(+4.21%)
Apr 29, 2019 0.7199 0.7200 0.6910 0.7101 336,827 +0.01(+1.15%)
Apr 26, 2019 0.6816 0.7600 0.6049 0.7020 2,415,800 -0.01(-1.13%)
Apr 25, 2019 0.7800 0.7900 0.7100 0.7100 3,691,719 -0.03(-4.05%)
Apr 24, 2019 0.7500 0.7870 0.7200 0.7400 2,624,964 -0.01(-1.33%)
Apr 23, 2019 0.7700 0.7800 0.7405 0.7500 589,281 -0.01(-1.32%)
Apr 22, 2019 0.8000 0.8300 0.7100 0.7600 1,207,905 -0.01(-1.35%)
Apr 18, 2019 0.8200 0.8395 0.7528 0.7704 907,700 -0.04(-5.47%)
Apr 17, 2019 0.8420 0.8790 0.8129 0.8150 1,542,484 -0.01(-0.61%)
Apr 16, 2019 0.8500 0.8600 0.8100 0.8200 332,967 -0.03(-3.53%)
Apr 15, 2019 0.9000 0.9100 0.8400 0.8500 535,167 -0.03(-3.40%)
Apr 12, 2019 0.9500 0.9599 0.8600 0.8799 1,475,600 -0.01(-1.13%)
Apr 11, 2019 0.9500 0.9600 0.8900 0.8900 552,363 -0.04(-4.30%)
Apr 10, 2019 1.000 1.000 0.9200 0.9300 713,833 -0.05(-5.10%)
Apr 09, 2019 0.9500 1.000 0.9500 0.9800 4,636,266 -0.51(-34.23%)
Apr 08, 2019 1.920 1.930 1.460 1.490 1,526,133 -0.41(-21.58%)
Apr 05, 2019 1.920 1.980 1.900 1.900 82,300 -0.02(-1.05%)
Apr 04, 2019 1.950 2.000 1.866 1.920 92,649 -0.08(-4.00%)
Apr 03, 2019 1.990 2.010 1.930 2.000 82,972 +0.01(+0.50%)
Apr 02, 2019 2.040 2.080 1.900 1.990 190,487 -0.05(-2.45%)
Apr 01, 2019 2.040 2.140 2.000 2.040 212,333 +0.10(+5.15%)
Mar 29, 2019 1.860 2.000 1.820 1.940 283,500 +0.08(+4.30%)
Mar 28, 2019 1.870 1.900 1.820 1.860 80,976 -0.05(-2.62%)
Mar 27, 2019 1.760 1.940 1.760 1.910 180,699 +0.05(+2.69%)
Mar 26, 2019 1.970 1.970 1.810 1.860 213,493 -0.09(-4.62%)
Mar 25, 2019 1.980 2.000 1.880 1.950 212,619 -0.05(-2.50%)
Mar 22, 2019 2.050 2.170 1.970 2.000 328,900 -0.13(-6.10%)
Mar 21, 2019 2.000 2.350 2.000 2.130 515,951 +0.05(+2.40%)
Mar 20, 2019 2.140 2.270 2.010 2.080 1,138,546 -0.26(-11.11%)
Mar 19, 2019 2.050 5.000 2.030 2.340 33,672,520 +0.72(+44.44%)
Mar 18, 2019 1.610 1.680 1.600 1.620 35,769 -0.02(-1.22%)
Mar 15, 2019 1.650 1.730 1.520 1.640 114,100 +0.06(+3.80%)
Mar 14, 2019 1.700 1.760 1.580 1.580 137,056 -0.07(-4.24%)
Mar 13, 2019 1.620 1.790 1.620 1.650 38,877 -0.10(-5.71%)
Mar 12, 2019 1.720 1.790 1.630 1.750 40,234 +0.07(+4.17%)
Mar 11, 2019 1.750 1.900 1.650 1.680 144,523 +0.03(+1.82%)
Mar 08, 2019 1.610 1.650 1.567 1.650 48,200 +0.08(+5.10%)
Mar 07, 2019 1.530 1.750 1.480 1.570 178,389 +0.04(+2.28%)
Mar 06, 2019 1.500 1.622 1.440 1.535 55,413 +0.03(+2.33%)
Mar 05, 2019 1.680 1.724 1.500 1.500 56,619 -0.17(-10.18%)
Mar 04, 2019 1.750 1.760 1.630 1.670 23,427 -0.09(-5.11%)
Mar 01, 2019 1.710 1.840 1.630 1.760 64,400 +0.04(+2.33%)
Feb 28, 2019 1.810 1.810 1.680 1.720 3,341 +0.08(+4.88%)
Feb 27, 2019 1.730 1.810 1.630 1.640 15,313 -0.04(-2.38%)
Feb 26, 2019 1.860 1.870 1.615 1.680 53,695 -0.15(-8.20%)
Feb 25, 2019 1.890 1.890 1.800 1.830 22,856 -0.06(-3.17%)
Feb 22, 2019 1.890 1.930 1.860 1.890 36,100 -0.02(-1.05%)
Feb 21, 2019 1.950 1.980 1.850 1.910 37,481 -0.02(-1.04%)
Feb 20, 2019 1.920 1.990 1.900 1.930 33,235 +0.02(+1.05%)
Feb 19, 2019 2.020 2.020 1.890 1.910 23,076 -0.02(-1.04%)
Feb 15, 2019 1.990 2.020 1.930 1.930 18,900 +0.00(+0.00%)
Feb 14, 2019 2.140 2.140 1.900 1.930 8,864 -0.02(-1.03%)
Feb 13, 2019 1.920 2.080 1.910 1.950 19,142 +0.05(+2.63%)
Feb 12, 2019 1.970 2.010 1.900 1.900 15,627 -0.04(-2.06%)
Feb 11, 2019 1.990 2.150 1.880 1.940 55,579 -0.11(-5.37%)
Feb 08, 2019 2.000 2.050 1.880 2.050 26,300 +0.05(+2.50%)
Feb 07, 2019 2.070 2.120 2.000 2.000 55,538 -0.26(-11.50%)
Feb 06, 2019 2.240 2.260 2.190 2.260 15,934 +0.05(+2.26%)
Feb 05, 2019 2.250 2.260 2.200 2.210 30,431 +0.04(+1.84%)
Feb 04, 2019 2.210 2.240 2.050 2.170 23,956 +0.01(+0.46%)
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.