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

Vaxart Inc (NQ: VXRT )

0.7147 +0.0014 (+0.20%)
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, 2021 9.520 11.11 9.350 10.78 112,224,704 +1.57(+17.05%)
Apr 29, 2021 9.690 11.00 8.920 9.210 123,227,600 +0.77(+9.12%)
Apr 28, 2021 8.070 8.870 7.780 8.440 50,856,096 +0.11(+1.32%)
Apr 27, 2021 6.210 9.500 6.140 8.330 220,315,936 +2.27(+37.46%)
Apr 26, 2021 5.680 6.080 5.540 6.060 4,938,682 +0.50(+8.99%)
Apr 23, 2021 5.827 5.827 5.420 5.560 5,587,400 -0.20(-3.47%)
Apr 22, 2021 5.930 6.140 5.680 5.760 7,347,721 +0.19(+3.41%)
Apr 21, 2021 5.010 5.590 4.940 5.570 3,711,614 +0.51(+10.08%)
Apr 20, 2021 5.090 5.130 4.860 5.060 3,500,451 -0.05(-0.98%)
Apr 19, 2021 5.280 5.470 5.060 5.110 3,534,584 -0.24(-4.49%)
Apr 16, 2021 5.450 5.450 5.150 5.350 3,855,000 -0.08(-1.47%)
Apr 15, 2021 5.620 5.790 5.260 5.430 3,104,292 -0.05(-0.91%)
Apr 14, 2021 5.610 5.700 5.380 5.480 2,577,355 -0.04(-0.72%)
Apr 13, 2021 5.180 5.560 5.130 5.520 2,888,928 +0.30(+5.75%)
Apr 12, 2021 5.550 5.560 5.100 5.220 4,192,867 -0.31(-5.61%)
Apr 09, 2021 5.700 5.730 5.500 5.530 2,333,000 -0.14(-2.47%)
Apr 08, 2021 5.780 5.810 5.540 5.670 2,976,103 -0.02(-0.35%)
Apr 07, 2021 5.760 5.950 5.670 5.690 2,487,097 -0.09(-1.56%)
Apr 06, 2021 5.990 6.050 5.780 5.780 2,519,824 -0.21(-3.51%)
Apr 05, 2021 6.250 6.250 5.930 5.990 2,656,341 -0.11(-1.80%)
Apr 01, 2021 6.150 6.320 6.040 6.100 2,202,800 +0.05(+0.83%)
Mar 31, 2021 5.850 6.190 5.780 6.050 2,986,052 +0.26(+4.49%)
Mar 30, 2021 5.630 5.840 5.580 5.790 2,686,254 +0.15(+2.66%)
Mar 29, 2021 5.940 5.950 5.610 5.640 3,865,492 -0.35(-5.84%)
Mar 26, 2021 6.250 6.270 5.800 5.990 3,894,700 -0.28(-4.47%)
Mar 25, 2021 5.780 6.270 5.650 6.270 4,768,332 +0.40(+6.81%)
Mar 24, 2021 6.340 6.420 5.870 5.870 4,442,654 -0.40(-6.38%)
Mar 23, 2021 6.800 6.840 6.210 6.270 4,743,963 -0.60(-8.73%)
Mar 22, 2021 7.000 7.170 6.790 6.870 3,260,209 -0.01(-0.15%)
Mar 19, 2021 6.660 6.930 6.530 6.880 6,682,300 +0.26(+3.93%)
Mar 18, 2021 6.850 7.150 6.570 6.620 4,360,218 -0.30(-4.34%)
Mar 17, 2021 6.930 7.020 6.610 6.920 5,227,926 -0.15(-2.12%)
Mar 16, 2021 6.890 7.690 6.770 7.070 9,142,879 +0.19(+2.76%)
Mar 15, 2021 6.910 7.070 6.610 6.880 3,464,721 +0.14(+2.08%)
Mar 12, 2021 6.750 6.830 6.560 6.740 3,988,800 -0.19(-2.74%)
Mar 11, 2021 6.650 7.050 6.620 6.930 5,749,073 +0.53(+8.28%)
Mar 10, 2021 6.790 6.960 6.380 6.400 4,730,239 -0.12(-1.84%)
Mar 09, 2021 6.220 6.670 6.150 6.520 6,701,154 +0.49(+8.13%)
Mar 08, 2021 6.090 6.520 5.860 6.030 5,487,712 +0.01(+0.17%)
Mar 05, 2021 6.130 6.170 5.280 6.020 9,166,700 +0.10(+1.69%)
Mar 04, 2021 6.120 6.430 5.710 5.920 10,504,775 -0.44(-6.92%)
Mar 03, 2021 6.660 6.940 6.260 6.360 9,336,654 -0.78(-10.92%)
Mar 02, 2021 7.480 7.590 7.130 7.140 4,620,390 -0.41(-5.43%)
Mar 01, 2021 7.410 7.640 7.080 7.550 5,995,127 +0.40(+5.59%)
Feb 26, 2021 7.330 7.820 6.920 7.150 6,468,200 -0.35(-4.67%)
Feb 25, 2021 7.480 8.450 7.350 7.500 14,399,805 +0.16(+2.18%)
Feb 24, 2021 6.880 7.390 6.650 7.340 6,952,979 +0.55(+8.10%)
Feb 23, 2021 6.110 6.820 5.680 6.790 12,421,926 -0.05(-0.73%)
Feb 22, 2021 7.320 7.390 6.810 6.840 9,348,121 -0.62(-8.31%)
Feb 19, 2021 7.400 7.720 7.200 7.460 7,322,200 +0.17(+2.33%)
Feb 18, 2021 7.660 7.795 7.180 7.290 7,884,488 -0.65(-8.19%)
Feb 17, 2021 7.780 8.000 7.530 7.940 8,908,414 -0.15(-1.85%)
Feb 16, 2021 8.470 8.500 7.850 8.090 12,136,737 -0.39(-4.60%)
Feb 12, 2021 8.520 8.847 8.350 8.480 6,226,400 -0.18(-2.08%)
Feb 11, 2021 8.400 9.340 8.020 8.660 18,788,002 +0.23(+2.73%)
Feb 10, 2021 9.010 9.210 8.250 8.430 12,153,478 -0.55(-6.12%)
Feb 09, 2021 9.770 9.850 8.810 8.980 15,931,617 -0.53(-5.57%)
Feb 08, 2021 8.120 9.940 8.060 9.510 38,662,240 +1.81(+23.51%)
Feb 05, 2021 8.670 8.735 7.510 7.700 38,647,900 -1.35(-14.92%)
Feb 04, 2021 9.940 10.50 8.910 9.050 37,698,360 -0.80(-8.12%)
Feb 03, 2021 10.84 12.74 8.800 9.850 169,586,912 -13.48(-57.78%)
Feb 02, 2021 17.10 24.90 14.58 23.33 72,647,520 +7.76(+49.84%)
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.