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 (%)
May 31, 2023 1.240 1.260 1.180 1.220 1,155,595 -0.01(-0.81%)
May 30, 2023 1.250 1.350 1.180 1.230 1,765,563 +0.03(+2.50%)
May 26, 2023 1.210 1.248 1.170 1.200 1,474,831 -0.01(-0.83%)
May 25, 2023 1.290 1.310 1.210 1.210 1,225,561 -0.08(-6.20%)
May 24, 2023 1.420 1.440 1.280 1.290 2,015,899 -0.11(-7.86%)
May 23, 2023 1.410 1.435 1.340 1.400 2,301,049 -0.01(-0.71%)
May 22, 2023 1.350 1.500 1.350 1.410 2,509,486 +0.07(+5.22%)
May 19, 2023 1.350 1.500 1.300 1.340 2,778,677 +0.04(+3.08%)
May 18, 2023 1.350 1.380 1.235 1.300 1,889,326 -0.06(-4.76%)
May 17, 2023 1.270 1.390 1.190 1.365 2,586,547 +0.09(+7.48%)
May 16, 2023 1.380 1.590 1.230 1.270 6,490,405 -0.10(-7.30%)
May 15, 2023 1.070 1.480 1.060 1.370 8,781,854 +0.32(+30.48%)
May 12, 2023 1.040 1.099 1.020 1.050 1,045,239 +0.01(+0.96%)
May 11, 2023 0.9600 1.100 0.9600 1.040 2,196,203 +0.03(+2.97%)
May 10, 2023 0.8700 1.030 0.8688 1.010 2,212,684 +0.14(+16.25%)
May 09, 2023 0.8600 0.8894 0.8170 0.8688 912,171 +0.01(+0.92%)
May 08, 2023 0.8900 0.9000 0.8500 0.8609 530,223 -0.01(-1.48%)
May 05, 2023 0.8000 0.8999 0.8000 0.8738 663,497 +0.01(+1.60%)
May 04, 2023 0.9000 0.9300 0.8500 0.8600 965,472 -0.01(-1.60%)
May 03, 2023 0.8279 0.9099 0.8265 0.8740 1,458,193 +0.05(+5.75%)
May 02, 2023 0.8249 0.8300 0.8101 0.8265 865,547 +0.02(+1.85%)
May 01, 2023 0.8200 0.8310 0.7800 0.8115 855,381 -0.00(-0.25%)
Apr 28, 2023 0.7700 0.8200 0.7600 0.8135 1,143,206 +0.05(+6.01%)
Apr 27, 2023 0.7200 0.7700 0.7198 0.7674 732,295 +0.05(+6.94%)
Apr 26, 2023 0.7300 0.7400 0.7100 0.7176 613,626 -0.02(-2.10%)
Apr 25, 2023 0.7232 0.7499 0.7200 0.7330 727,303 +0.02(+2.35%)
Apr 24, 2023 0.7116 0.7300 0.7000 0.7162 575,663 +0.01(+1.13%)
Apr 21, 2023 0.7000 0.7140 0.6822 0.7082 816,517 +0.03(+3.87%)
Apr 20, 2023 0.7200 0.7190 0.6605 0.6818 840,839 -0.04(-5.17%)
Apr 19, 2023 0.6800 0.7200 0.6721 0.7190 915,029 +0.03(+3.96%)
Apr 18, 2023 0.6893 0.7088 0.6605 0.6916 681,198 -0.00(-0.19%)
Apr 17, 2023 0.6600 0.7090 0.6502 0.6929 926,437 +0.04(+5.46%)
Apr 14, 2023 0.6900 0.7149 0.6424 0.6570 1,139,162 -0.03(-3.81%)
Apr 13, 2023 0.6000 0.6842 0.5900 0.6830 1,752,931 +0.09(+14.77%)
Apr 12, 2023 0.6200 0.6195 0.5600 0.5951 1,859,817 -0.01(-2.27%)
Apr 11, 2023 0.6433 0.6600 0.6080 0.6089 1,555,879 -0.02(-3.04%)
Apr 10, 2023 0.7166 0.7300 0.6200 0.6280 3,434,241 -0.11(-14.73%)
Apr 06, 2023 0.7320 0.7516 0.7320 0.7365 563,324 -0.01(-1.03%)
Apr 05, 2023 0.7260 0.7580 0.7230 0.7442 783,108 +0.02(+2.51%)
Apr 04, 2023 0.7500 0.7600 0.7258 0.7260 1,100,825 -0.03(-4.06%)
Apr 03, 2023 0.7600 0.7800 0.7399 0.7567 556,102 +0.00(+0.00%)
Mar 31, 2023 0.7600 0.7700 0.7400 0.7567 833,063 +0.00(+0.00%)
Mar 30, 2023 0.8100 0.8298 0.7500 0.7567 994,211 -0.04(-5.47%)
Mar 29, 2023 0.7800 0.8100 0.7551 0.8005 992,144 +0.05(+6.70%)
Mar 28, 2023 0.7600 0.7775 0.7397 0.7502 1,016,628 -0.01(-1.29%)
Mar 27, 2023 0.7600 0.7600 0.7401 0.7600 1,022,838 +0.00(+0.34%)
Mar 24, 2023 0.7478 0.7700 0.7299 0.7574 692,384 +0.01(+0.89%)
Mar 23, 2023 0.7500 0.7597 0.7300 0.7507 1,010,954 +0.01(+1.51%)
Mar 22, 2023 0.7500 0.7650 0.7395 0.7395 847,181 -0.01(-1.03%)
Mar 21, 2023 0.7000 0.7500 0.7043 0.7472 1,063,263 +0.04(+5.31%)
Mar 20, 2023 0.7500 0.7582 0.7000 0.7095 1,935,109 -0.07(-8.68%)
Mar 17, 2023 0.7900 0.8100 0.7450 0.7769 1,755,902 -0.01(-1.66%)
Mar 16, 2023 0.7400 0.8000 0.7250 0.7900 1,105,337 +0.03(+3.93%)
Mar 15, 2023 0.8000 0.7960 0.7510 0.7601 1,396,172 -0.03(-3.78%)
Mar 14, 2023 0.8000 0.8000 0.7700 0.7900 1,019,324 -0.01(-1.29%)
Mar 13, 2023 0.7735 0.8207 0.7689 0.8003 1,239,901 +0.04(+5.04%)
Mar 10, 2023 0.7400 0.7700 0.7395 0.7619 1,234,983 +0.02(+2.31%)
Mar 09, 2023 0.8250 0.8250 0.7326 0.7447 2,515,800 -0.07(-8.66%)
Mar 08, 2023 0.8500 0.8593 0.8050 0.8153 1,304,243 -0.02(-2.21%)
Mar 07, 2023 0.8000 0.8681 0.8000 0.8337 1,267,405 +0.03(+3.44%)
Mar 06, 2023 0.8800 0.8838 0.8000 0.8060 1,479,537 -0.07(-7.64%)
Mar 03, 2023 0.8800 0.8950 0.8470 0.8727 1,218,475 +0.00(+0.15%)
Mar 02, 2023 0.7800 0.8883 0.7500 0.8714 4,638,405 +0.10(+12.51%)
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.