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

Vaxart Inc (NQ: VXRT )

0.9588 -0.0612 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2021 5.770 6.450 5.280 6.330 8,978,616 +0.62(+10.86%)
Dec 31, 2020 5.710 5.710 5.710 5,843,577 -0.27(-4.52%)
Dec 30, 2020 5.890 6.070 5.780 5.980 5,843,577 +0.26(+4.55%)
Dec 29, 2020 6.250 6.250 5.590 5.720 9,624,519 -0.61(-9.64%)
Dec 28, 2020 6.930 6.990 6.300 6.330 6,735,512 -0.45(-6.64%)
Dec 24, 2020 6.976 7.015 6.750 6.780 2,699,400 -0.24(-3.42%)
Dec 23, 2020 6.880 7.140 6.680 7.020 5,133,545 -0.12(-1.68%)
Dec 22, 2020 7.660 7.700 6.550 7.140 16,035,981 -0.51(-6.67%)
Dec 21, 2020 7.260 7.650 7.220 7.650 5,714,448 +0.28(+3.80%)
Dec 18, 2020 7.550 7.620 7.300 7.370 16,901,000 -0.23(-3.03%)
Dec 17, 2020 7.600 7.700 7.420 7.600 4,092,970 +0.10(+1.33%)
Dec 16, 2020 7.650 7.670 7.230 7.500 4,576,479 -0.25(-3.23%)
Dec 15, 2020 8.020 8.030 7.590 7.750 5,545,438 +0.03(+0.39%)
Dec 14, 2020 7.640 8.190 7.580 7.720 12,120,581 +0.28(+3.76%)
Dec 11, 2020 7.340 7.940 7.300 7.440 7,338,700 -0.02(-0.27%)
Dec 10, 2020 7.090 7.480 7.020 7.460 4,170,470 +0.05(+0.67%)
Dec 09, 2020 7.750 7.780 7.060 7.410 6,118,291 -0.32(-4.14%)
Dec 08, 2020 7.570 7.790 7.180 7.730 7,747,341 +0.03(+0.39%)
Dec 07, 2020 7.990 8.290 7.610 7.700 7,422,375 -0.10(-1.28%)
Dec 04, 2020 7.800 7.890 7.470 7.800 8,701,100 +0.08(+1.04%)
Dec 03, 2020 7.550 7.750 7.350 7.720 7,489,270 +0.44(+6.04%)
Dec 02, 2020 7.220 7.480 6.830 7.280 9,042,953 -0.37(-4.84%)
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.