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 (%)
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%)
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.