Skip to main content

Vaxart Inc (NQ: VXRT )

0.6750 -0.0086 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6900 0.7000 0.6713 0.6750 1,098,862 -0.01(-1.26%)
Jul 18, 2024 0.7100 0.7258 0.6800 0.6836 1,555,177 -0.02(-3.20%)
Jul 17, 2024 0.7300 0.7488 0.6900 0.7062 1,772,410 -0.02(-3.30%)
Jul 16, 2024 0.6847 0.7380 0.6800 0.7303 2,733,657 +0.05(+7.95%)
Jul 15, 2024 0.6800 0.6899 0.6600 0.6765 1,818,835 +0.01(+0.92%)
Jul 12, 2024 0.6900 0.7550 0.6650 0.6703 5,963,804 -0.00(-0.64%)
Jul 11, 2024 0.6600 0.6965 0.6550 0.6746 2,515,471 +0.02(+2.31%)
Jul 10, 2024 0.6090 0.6597 0.6090 0.6594 1,711,328 +0.05(+8.12%)
Jul 09, 2024 0.6200 0.6394 0.6050 0.6099 1,828,464 -0.01(-2.09%)
Jul 08, 2024 0.6600 0.6810 0.6100 0.6229 3,391,718 -0.04(-5.38%)
Jul 05, 2024 0.6500 0.6646 0.6450 0.6583 955,870 +0.01(+2.01%)
Jul 03, 2024 0.6799 0.6894 0.6411 0.6453 2,098,350 -0.03(-4.75%)
Jul 02, 2024 0.6900 0.7092 0.6680 0.6775 1,770,550 -0.01(-1.61%)
Jul 01, 2024 0.6640 0.6950 0.6522 0.6886 1,700,076 +0.02(+3.19%)
Jun 28, 2024 0.6739 0.6800 0.6304 0.6673 3,176,658 +0.00(+0.20%)
Jun 27, 2024 0.6609 0.6849 0.6350 0.6660 3,042,675 -0.01(-1.45%)
Jun 26, 2024 0.6926 0.7010 0.6516 0.6758 3,332,119 -0.01(-2.09%)
Jun 25, 2024 0.7550 0.7589 0.6722 0.6902 4,627,341 -0.06(-7.63%)
Jun 24, 2024 0.7129 0.7730 0.7129 0.7472 5,326,452 +0.04(+5.82%)
Jun 21, 2024 0.7311 0.7420 0.6880 0.7061 5,609,157 -0.01(-1.78%)
Jun 20, 2024 0.6855 0.7790 0.6830 0.7189 14,202,226 +0.04(+5.16%)
Jun 18, 2024 0.5525 0.7179 0.5400 0.6836 34,749,096 +0.16(+30.16%)
Jun 17, 2024 0.6299 0.6300 0.5200 0.5252 25,343,464 -0.05(-8.25%)
Jun 14, 2024 0.7523 0.7800 0.5600 0.5724 63,957,608 -0.18(-23.67%)
Jun 13, 2024 0.7500 0.7771 0.7310 0.7499 12,205,152 -0.01(-1.04%)
Jun 12, 2024 0.7910 0.7987 0.7510 0.7578 546,500 -0.01(-1.52%)
Jun 11, 2024 0.7953 0.7988 0.7517 0.7695 659,105 -0.03(-3.26%)
Jun 10, 2024 0.8000 0.8100 0.7600 0.7954 606,453 +0.02(+3.12%)
Jun 07, 2024 0.7900 0.8099 0.7400 0.7713 985,914 -0.03(-3.48%)
Jun 06, 2024 0.7700 0.8062 0.7628 0.7991 885,781 +0.02(+2.47%)
Jun 05, 2024 0.8100 0.8100 0.7628 0.7798 794,848 -0.02(-2.16%)
Jun 04, 2024 0.8210 0.8380 0.7900 0.7970 567,080 -0.03(-3.74%)
Jun 03, 2024 0.8169 0.8350 0.7900 0.8280 916,761 +0.01(+1.60%)
May 31, 2024 0.8200 0.8595 0.8150 0.8150 981,032 +0.00(+0.14%)
May 30, 2024 0.8200 0.8393 0.8002 0.8139 518,167 -0.01(-0.99%)
May 29, 2024 0.8300 0.8318 0.7827 0.8220 885,373 -0.01(-0.87%)
May 28, 2024 0.8600 0.8877 0.7901 0.8292 1,135,487 -0.04(-4.29%)
May 24, 2024 0.9100 0.9100 0.8500 0.8664 931,784 -0.03(-3.67%)
May 23, 2024 0.9900 0.9900 0.8800 0.8994 1,031,146 -0.09(-9.46%)
May 22, 2024 0.9000 0.9949 0.8611 0.9934 2,045,783 +0.13(+15.53%)
May 21, 2024 0.8823 0.8949 0.8431 0.8599 753,909 -0.04(-4.10%)
May 20, 2024 0.9588 0.9692 0.8605 0.8967 1,593,332 -0.06(-6.48%)
May 17, 2024 1.040 1.040 0.9500 0.9588 1,565,112 -0.06(-6.00%)
May 16, 2024 1.000 1.060 0.9400 1.020 3,200,676 +0.08(+7.98%)
May 15, 2024 0.8800 0.9499 0.8609 0.9446 2,125,918 +0.08(+9.24%)
May 14, 2024 0.9000 0.9000 0.8000 0.8647 2,326,531 +0.04(+5.45%)
May 13, 2024 0.7200 0.8500 0.7100 0.8200 3,068,848 +0.11(+16.31%)
May 10, 2024 0.7181 0.7429 0.6900 0.7050 1,985,423 -0.03(-3.64%)
May 09, 2024 0.7500 0.7495 0.7021 0.7316 930,795 +0.00(+0.22%)
May 08, 2024 0.7300 0.7382 0.7050 0.7300 434,309 -0.01(-1.14%)
May 07, 2024 0.7700 0.7720 0.7200 0.7384 617,250 -0.03(-3.63%)
May 06, 2024 0.7400 0.7796 0.7301 0.7662 960,160 +0.04(+5.12%)
May 03, 2024 0.7494 0.7494 0.6900 0.7289 2,158,370 -0.02(-2.68%)
May 02, 2024 0.7182 0.7490 0.6900 0.7490 1,242,004 +0.05(+6.91%)
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.