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 (%)
Dec 31, 2021 6.460 6.555 6.250 6.270 2,005,279 -0.17(-2.64%)
Dec 30, 2021 6.280 6.670 6.284 6.440 2,357,367 +0.03(+0.47%)
Dec 29, 2021 6.540 6.580 6.190 6.410 3,664,782 -0.05(-0.77%)
Dec 28, 2021 6.650 6.955 6.445 6.460 2,619,322 -0.23(-3.44%)
Dec 27, 2021 6.900 7.030 6.680 6.690 2,487,965 -0.21(-3.04%)
Dec 23, 2021 6.850 7.000 6.550 6.900 3,271,566 -0.02(-0.29%)
Dec 22, 2021 6.960 7.100 6.700 6.920 3,043,818 -0.04(-0.57%)
Dec 21, 2021 7.430 7.480 6.870 6.960 5,099,224 -0.56(-7.45%)
Dec 20, 2021 7.200 7.610 6.915 7.520 7,045,861 +0.32(+4.44%)
Dec 17, 2021 6.570 7.250 6.400 7.200 9,352,435 +0.61(+9.26%)
Dec 16, 2021 6.530 6.799 6.380 6.590 3,659,698 +0.10(+1.54%)
Dec 15, 2021 6.110 6.500 5.940 6.490 3,502,413 +0.38(+6.22%)
Dec 14, 2021 6.240 6.250 6.040 6.110 3,163,283 -0.25(-3.93%)
Dec 13, 2021 6.200 6.500 6.130 6.360 2,494,184 +0.14(+2.25%)
Dec 10, 2021 6.230 6.430 6.180 6.220 2,059,632 -0.01(-0.16%)
Dec 09, 2021 6.560 6.590 6.220 6.230 2,744,368 -0.33(-5.03%)
Dec 08, 2021 6.350 6.640 6.090 6.560 2,141,940 +0.21(+3.31%)
Dec 07, 2021 5.940 6.400 5.920 6.350 4,724,863 +0.58(+10.05%)
Dec 06, 2021 6.050 6.096 5.510 5.770 5,077,832 -0.55(-8.70%)
Dec 03, 2021 6.680 6.760 6.250 6.320 4,397,021 -0.38(-5.67%)
Dec 02, 2021 6.930 6.930 6.530 6.700 4,969,135 -0.35(-4.96%)
Dec 01, 2021 7.800 8.000 7.030 7.050 6,652,369 -0.91(-11.43%)
Nov 30, 2021 7.700 8.130 7.510 7.960 6,481,166 +0.41(+5.43%)
Nov 29, 2021 7.820 7.960 7.400 7.550 6,567,054 +0.07(+0.94%)
Nov 26, 2021 7.400 7.830 7.360 7.480 6,236,477 +0.36(+5.06%)
Nov 24, 2021 6.700 7.240 6.560 7.120 3,771,689 +0.32(+4.71%)
Nov 23, 2021 6.810 6.850 6.532 6.800 3,055,959 -0.06(-0.87%)
Nov 22, 2021 7.070 7.130 6.820 6.860 2,442,030 -0.18(-2.56%)
Nov 19, 2021 7.110 7.170 6.850 7.040 2,968,894 -0.02(-0.28%)
Nov 18, 2021 6.770 7.070 6.930 7.060 6,055,900 +0.31(+4.59%)
Nov 17, 2021 6.810 6.870 6.665 6.750 2,351,893 -0.09(-1.32%)
Nov 16, 2021 6.750 6.875 6.620 6.840 2,299,433 +0.09(+1.33%)
Nov 15, 2021 6.800 6.955 6.660 6.750 2,008,745 -0.06(-0.88%)
Nov 12, 2021 6.540 6.860 6.510 6.810 3,063,664 +0.28(+4.29%)
Nov 11, 2021 6.620 6.740 6.530 6.530 2,361,576 -0.09(-1.36%)
Nov 10, 2021 6.680 6.620 2,591,115 -0.15(-2.22%)
Nov 09, 2021 6.820 6.890 6.670 6.770 2,174,348 -0.11(-1.60%)
Nov 08, 2021 6.730 7.010 6.710 6.880 3,305,871 +0.20(+2.99%)
Nov 05, 2021 6.700 6.940 6.410 6.680 5,588,151 -0.21(-3.05%)
Nov 04, 2021 7.200 7.230 6.800 6.890 3,792,661 -0.37(-5.10%)
Nov 03, 2021 7.170 7.330 7.075 7.260 2,743,447 +0.05(+0.69%)
Nov 02, 2021 7.010 7.220 6.950 7.210 3,923,991 +0.24(+3.44%)
Nov 01, 2021 6.750 7.040 6.710 6.970 3,606,938 +0.26(+3.87%)
Oct 29, 2021 6.870 6.950 6.680 6.710 2,024,118 -0.19(-2.75%)
Oct 28, 2021 6.710 6.915 6.570 6.900 2,251,648 +0.22(+3.29%)
Oct 27, 2021 6.800 6.918 6.675 6.680 2,116,382 -0.16(-2.34%)
Oct 26, 2021 6.940 6.840 2,988,467 -0.03(-0.44%)
Oct 25, 2021 6.640 6.925 6.550 6.870 2,658,696 +0.13(+1.93%)
Oct 22, 2021 6.810 6.812 6.410 6.740 5,036,716 -0.14(-2.03%)
Oct 21, 2021 6.930 7.060 6.860 6.880 2,873,139 -0.02(-0.29%)
Oct 20, 2021 7.010 7.040 6.870 6.900 2,123,113 -0.15(-2.13%)
Oct 19, 2021 6.950 7.060 6.810 7.050 2,366,583 +0.16(+2.32%)
Oct 18, 2021 6.940 6.951 6.850 6.890 2,253,547 -0.05(-0.72%)
Oct 15, 2021 7.210 7.210 6.940 6.940 2,845,434 -0.26(-3.61%)
Oct 14, 2021 6.940 7.280 6.940 7.200 3,163,561 +0.31(+4.50%)
Oct 13, 2021 6.770 6.980 6.720 6.890 2,913,825 +0.13(+1.92%)
Oct 12, 2021 6.800 6.870 6.702 6.760 3,664,520 -0.05(-0.73%)
Oct 11, 2021 6.920 7.079 6.695 6.810 5,404,629 -0.18(-2.58%)
Oct 08, 2021 7.440 7.460 6.910 6.990 9,381,327 -0.10(-1.41%)
Oct 07, 2021 7.090 7.320 6.960 7.090 5,580,241 -0.02(-0.28%)
Oct 06, 2021 7.150 7.320 7.030 7.110 2,917,664 -0.19(-2.60%)
Oct 05, 2021 7.200 7.300 7.000 7.300 3,775,334 +0.33(+4.73%)
Oct 04, 2021 6.870 7.080 6.690 6.970 4,192,166 -0.21(-2.92%)
Oct 01, 2021 7.950 7.957 6.860 7.180 9,511,441 -0.77(-9.69%)
Sep 30, 2021 8.100 8.200 7.890 7.950 2,604,664 -0.07(-0.87%)
Sep 29, 2021 8.020 8.410 7.970 8.020 3,250,793 +0.07(+0.88%)
Sep 28, 2021 8.170 8.180 7.898 7.950 3,018,472 -0.31(-3.75%)
Sep 27, 2021 8.150 8.490 8.070 8.260 2,758,589 +0.08(+0.98%)
Sep 24, 2021 8.370 8.390 8.105 8.180 2,269,276 -0.27(-3.20%)
Sep 23, 2021 8.240 8.477 8.184 8.450 3,105,095 +0.26(+3.17%)
Sep 22, 2021 8.150 8.310 8.000 8.190 2,282,503 +0.11(+1.36%)
Sep 21, 2021 7.920 8.140 7.880 8.080 2,525,469 +0.21(+2.67%)
Sep 20, 2021 8.040 8.234 7.735 7.870 4,592,738 -0.54(-6.42%)
Sep 17, 2021 8.280 8.420 8.019 8.410 3,752,786 +0.19(+2.31%)
Sep 16, 2021 8.140 8.270 8.020 8.220 1,934,481 +0.03(+0.37%)
Sep 15, 2021 8.060 8.400 7.930 8.190 2,477,236 +0.07(+0.86%)
Sep 14, 2021 8.400 8.500 8.030 8.120 3,053,194 -0.24(-2.87%)
Sep 13, 2021 8.790 8.800 8.240 8.360 4,471,675 -0.40(-4.57%)
Sep 10, 2021 9.090 9.400 8.760 8.760 3,453,938 -0.27(-2.99%)
Sep 09, 2021 8.650 9.130 8.530 9.030 4,636,779 +0.41(+4.76%)
Sep 08, 2021 8.610 8.730 8.340 8.620 2,486,274 -0.09(-1.03%)
Sep 07, 2021 8.700 8.865 8.580 8.710 1,845,542 +0.00(+0.00%)
Sep 03, 2021 8.910 8.910 8.520 8.710 2,891,413 -0.18(-2.02%)
Sep 02, 2021 9.000 9.020 8.810 8.890 2,623,357 -0.10(-1.11%)
Sep 01, 2021 8.910 9.135 8.870 8.990 3,107,059 +0.04(+0.45%)
Aug 31, 2021 8.910 9.120 8.860 8.950 2,321,348 +0.12(+1.36%)
Aug 30, 2021 9.130 9.205 8.800 8.830 2,721,660 -0.22(-2.43%)
Aug 27, 2021 9.040 9.201 8.910 9.050 3,862,186 +0.04(+0.44%)
Aug 26, 2021 9.240 9.496 8.891 9.010 4,861,861 -0.20(-2.17%)
Aug 25, 2021 8.970 9.400 8.870 9.210 5,685,749 +0.20(+2.22%)
Aug 24, 2021 8.690 9.045 8.562 9.010 5,203,052 +0.21(+2.39%)
Aug 23, 2021 8.550 8.820 8.360 8.800 5,221,162 +0.46(+5.52%)
Aug 20, 2021 7.840 8.365 7.800 8.340 5,546,941 +0.62(+8.03%)
Aug 19, 2021 8.410 8.410 7.700 7.720 6,686,716 -0.71(-8.42%)
Aug 18, 2021 8.380 8.650 8.177 8.430 3,817,295 +0.07(+0.84%)
Aug 17, 2021 8.280 8.620 8.130 8.360 4,217,291 -0.08(-0.95%)
Aug 16, 2021 8.530 8.620 8.110 8.440 5,056,069 -0.21(-2.43%)
Aug 13, 2021 9.220 9.236 8.605 8.650 4,956,250 -0.48(-5.26%)
Aug 12, 2021 8.990 9.520 8.840 9.130 8,931,888 +0.19(+2.13%)
Aug 11, 2021 9.260 9.450 8.590 8.940 8,911,877 -0.32(-3.46%)
Aug 10, 2021 10.01 10.33 9.160 9.260 14,468,871 -0.54(-5.51%)
Aug 09, 2021 8.900 10.00 8.693 9.800 22,634,112 +1.05(+12.00%)
Aug 06, 2021 8.350 9.160 8.320 8.750 12,311,602 +0.06(+0.69%)
Aug 05, 2021 8.500 8.850 8.190 8.690 8,947,805 +0.39(+4.70%)
Aug 04, 2021 8.390 8.880 8.120 8.300 10,614,904 -0.28(-3.26%)
Aug 03, 2021 8.070 8.750 7.870 8.580 17,026,408 +0.59(+7.38%)
Aug 02, 2021 8.200 8.450 7.610 7.990 25,189,178 +0.80(+11.13%)
Jul 30, 2021 7.780 7.960 7.130 7.190 8,987,160 -0.61(-7.82%)
Jul 29, 2021 8.780 9.300 7.750 7.800 36,522,080 -0.41(-4.99%)
Jul 28, 2021 8.000 8.270 7.930 8.210 4,518,263 +0.18(+2.24%)
Jul 27, 2021 8.070 8.160 7.660 8.030 4,290,262 -0.05(-0.62%)
Jul 26, 2021 8.000 8.480 7.970 8.080 3,972,083 -0.06(-0.74%)
Jul 23, 2021 8.280 8.310 7.880 8.140 4,452,762 -0.16(-1.93%)
Jul 22, 2021 8.190 8.570 8.070 8.300 9,265,848 +0.02(+0.24%)
Jul 21, 2021 7.920 8.320 7.630 8.280 7,251,491 +0.32(+4.02%)
Jul 20, 2021 7.740 8.580 7.320 7.960 12,004,767 +0.12(+1.53%)
Jul 19, 2021 6.780 8.090 6.780 7.840 12,189,812 +0.68(+9.50%)
Jul 16, 2021 7.050 7.330 7.000 7.160 4,840,786 +0.14(+1.99%)
Jul 15, 2021 6.590 7.050 6.560 7.020 4,108,761 +0.35(+5.25%)
Jul 14, 2021 6.750 6.995 6.630 6.670 3,801,036 -0.08(-1.19%)
Jul 13, 2021 6.930 7.029 6.720 6.750 3,977,752 -0.24(-3.43%)
Jul 12, 2021 7.330 7.350 6.971 6.990 4,085,910 -0.37(-5.03%)
Jul 09, 2021 7.340 7.390 7.100 7.360 3,374,868 +0.13(+1.80%)
Jul 08, 2021 6.880 7.470 6.830 7.230 6,550,381 +0.15(+2.12%)
Jul 07, 2021 7.820 8.390 7.020 7.080 20,925,604 -0.28(-3.80%)
Jul 06, 2021 7.490 7.620 7.290 7.360 3,838,507 -0.12(-1.60%)
Jul 02, 2021 7.620 7.650 7.160 7.480 4,910,687 -0.20(-2.60%)
Jul 01, 2021 7.590 7.770 7.450 7.680 4,711,504 +0.19(+2.54%)
Jun 30, 2021 8.100 8.120 7.380 7.490 10,146,281 -0.76(-9.21%)
Jun 29, 2021 8.730 8.748 7.985 8.250 7,284,550 -0.48(-5.50%)
Jun 28, 2021 8.620 8.810 8.250 8.730 6,352,340 +0.19(+2.22%)
Jun 25, 2021 8.400 8.770 8.190 8.540 16,763,639 +0.22(+2.64%)
Jun 24, 2021 8.350 8.780 8.110 8.320 14,586,808 +0.47(+5.99%)
Jun 23, 2021 7.860 8.029 7.650 7.850 4,197,200 -0.04(-0.51%)
Jun 22, 2021 7.760 7.910 7.642 7.890 4,854,412 -0.01(-0.13%)
Jun 21, 2021 7.900 7.976 7.570 7.900 6,498,355 +0.10(+1.28%)
Jun 18, 2021 8.330 9.000 7.710 7.800 25,479,954 -0.14(-1.76%)
Jun 17, 2021 7.730 8.000 7.600 7.940 6,082,684 +0.15(+1.93%)
Jun 16, 2021 7.720 8.070 7.500 7.790 7,180,126 -0.02(-0.26%)
Jun 15, 2021 8.750 8.850 7.680 7.810 12,926,380 -0.93(-10.64%)
Jun 14, 2021 9.200 9.680 8.330 8.740 24,087,144 +0.00(+0.00%)
Jun 11, 2021 7.530 10.00 7.440 8.740 104,095,792 +1.57(+21.90%)
Jun 10, 2021 7.650 7.700 7.060 7.170 5,264,499 -0.47(-6.15%)
Jun 09, 2021 7.500 8.110 7.400 7.640 9,469,911 +0.24(+3.24%)
Jun 08, 2021 7.570 7.761 7.100 7.400 6,559,713 +0.06(+0.82%)
Jun 07, 2021 6.860 7.570 6.840 7.340 8,592,086 +0.47(+6.84%)
Jun 04, 2021 7.220 7.310 6.840 6.870 3,959,369 -0.20(-2.83%)
Jun 03, 2021 7.170 7.380 7.010 7.070 4,945,953 -0.29(-3.94%)
Jun 02, 2021 6.630 7.380 6.620 7.360 8,775,416 +0.77(+11.68%)
Jun 01, 2021 6.620 6.700 6.450 6.590 3,609,382 -0.03(-0.45%)
May 28, 2021 6.650 6.940 6.580 6.620 3,928,474 -0.07(-1.05%)
May 27, 2021 6.500 6.730 6.370 6.690 4,098,491 +0.17(+2.61%)
May 26, 2021 6.220 6.540 6.200 6.520 3,883,394 +0.29(+4.65%)
May 25, 2021 6.350 6.450 6.220 6.230 3,452,527 -0.12(-1.89%)
May 24, 2021 6.750 6.800 6.280 6.350 6,337,212 -0.35(-5.22%)
May 21, 2021 7.030 7.058 6.660 6.700 4,873,874 -0.26(-3.74%)
May 20, 2021 6.610 7.400 6.560 6.960 9,178,911 +0.38(+5.78%)
May 19, 2021 6.580 6.795 6.470 6.580 3,628,120 -0.22(-3.24%)
May 18, 2021 6.360 6.990 6.360 6.800 5,888,686 +0.37(+5.75%)
May 17, 2021 6.470 6.620 6.310 6.430 4,543,959 -0.18(-2.72%)
May 14, 2021 6.260 6.810 6.180 6.610 5,641,421 +0.31(+4.92%)
May 13, 2021 6.620 6.750 6.100 6.300 6,191,169 -0.21(-3.23%)
May 12, 2021 6.690 7.000 6.500 6.510 5,172,302 -0.35(-5.10%)
May 11, 2021 6.160 7.080 6.070 6.860 10,677,361 +0.32(+4.89%)
May 10, 2021 7.110 7.150 6.510 6.540 10,318,164 -0.66(-9.17%)
May 07, 2021 6.750 7.460 6.700 7.200 11,763,217 +0.27(+3.90%)
May 06, 2021 6.790 7.220 6.330 6.930 22,910,372 -0.45(-6.10%)
May 05, 2021 8.280 8.430 7.320 7.380 33,230,404 -1.38(-15.75%)
May 04, 2021 9.500 9.550 8.180 8.760 71,331,672 +0.74(+9.23%)
May 03, 2021 9.970 10.56 7.910 8.020 106,956,376 -2.76(-25.60%)
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%)
Feb 01, 2021 14.00 15.80 13.18 15.57 37,995,700 +3.59(+29.97%)
Jan 29, 2021 9.490 13.50 9.450 11.98 60,833,300 +3.06(+34.30%)
Jan 28, 2021 9.300 9.780 8.800 8.920 8,521,920 -0.38(-4.09%)
Jan 27, 2021 8.750 10.30 8.390 9.300 15,062,924 -0.08(-0.85%)
Jan 26, 2021 10.72 10.81 8.660 9.380 24,173,384 -0.67(-6.67%)
Jan 25, 2021 7.570 10.70 7.310 10.05 37,019,708 +2.91(+40.76%)
Jan 22, 2021 6.960 7.230 6.870 7.140 5,037,400 +0.18(+2.59%)
Jan 21, 2021 7.070 7.100 6.810 6.960 3,082,565 -0.09(-1.28%)
Jan 20, 2021 6.950 7.120 6.830 7.050 4,530,001 +0.14(+2.03%)
Jan 19, 2021 7.220 7.280 6.740 6.910 5,825,908 -0.27(-3.76%)
Jan 15, 2021 7.490 7.739 6.950 7.180 9,183,400 -0.16(-2.18%)
Jan 14, 2021 6.880 7.340 6.770 7.340 7,737,263 +0.56(+8.26%)
Jan 13, 2021 6.620 6.900 6.520 6.780 4,305,848 +0.13(+1.95%)
Jan 12, 2021 6.300 6.650 6.210 6.650 5,380,622 +0.36(+5.72%)
Jan 11, 2021 6.540 6.560 6.090 6.290 4,606,481 -0.26(-3.97%)
Jan 08, 2021 6.860 7.000 6.460 6.550 5,875,300 -0.18(-2.67%)
Jan 07, 2021 6.640 6.770 6.450 6.730 4,625,129 +0.24(+3.70%)
Jan 06, 2021 6.570 6.850 6.420 6.490 5,588,460 -0.03(-0.46%)
Jan 05, 2021 6.390 6.610 6.100 6.520 5,531,456 +0.19(+3.00%)
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.