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, 2018 5.020 5.150 5.020 5.120 39,438 +0.06(+1.19%)
May 30, 2018 5.080 5.290 4.980 5.060 24,105 -0.05(-0.98%)
May 29, 2018 5.140 5.270 5.090 5.110 24,875 -0.06(-1.16%)
May 25, 2018 5.170 5.170 5.170 0 -0.02(-0.39%)
May 24, 2018 5.170 5.250 5.111 5.190 15,664 +0.10(+1.96%)
May 23, 2018 5.300 5.500 5.070 5.090 33,828 -0.22(-4.14%)
May 22, 2018 5.160 6.250 5.160 5.310 821,240 +0.11(+2.12%)
May 21, 2018 5.340 5.456 5.200 5.200 8,013 -0.10(-1.89%)
May 18, 2018 5.050 5.357 5.050 5.300 31,869 +0.22(+4.33%)
May 17, 2018 5.086 5.160 5.011 5.080 8,070 +0.02(+0.40%)
May 16, 2018 5.170 5.275 5.060 5.060 21,472 -0.07(-1.36%)
May 15, 2018 5.179 5.195 5.020 5.130 6,824 -0.03(-0.48%)
May 14, 2018 5.190 5.240 5.020 5.155 18,167 +0.03(+0.49%)
May 11, 2018 5.076 5.239 5.020 5.130 12,737 +0.11(+2.19%)
May 10, 2018 5.178 5.240 5.020 5.020 36,156 -0.14(-2.71%)
May 09, 2018 5.180 5.210 5.101 5.160 16,203 -0.08(-1.53%)
May 08, 2018 5.161 5.360 5.150 5.240 43,741 +0.05(+0.96%)
May 07, 2018 5.470 5.508 5.168 5.190 49,844 -0.25(-4.68%)
May 04, 2018 5.140 5.690 5.140 5.445 191,789 +0.32(+6.14%)
May 03, 2018 5.202 5.345 5.120 5.130 30,209 -0.12(-2.29%)
May 02, 2018 5.168 5.347 5.168 5.250 24,858 +0.05(+0.96%)
May 01, 2018 5.150 5.370 5.100 5.200 24,520 -0.05(-0.95%)
Apr 30, 2018 5.241 5.490 5.240 5.250 23,210 -0.01(-0.19%)
Apr 27, 2018 5.250 5.430 5.190 5.260 23,555 -0.02(-0.38%)
Apr 26, 2018 5.180 5.440 5.180 5.280 14,091 +0.09(+1.73%)
Apr 25, 2018 5.400 5.730 5.130 5.190 185,753 -0.17(-3.17%)
Apr 24, 2018 5.480 5.644 5.277 5.360 30,779 -0.23(-4.11%)
Apr 23, 2018 5.900 5.900 5.202 5.590 59,735 -0.18(-3.12%)
Apr 20, 2018 6.350 6.660 5.700 5.770 923,135 +0.20(+3.59%)
Apr 19, 2018 5.610 5.874 5.400 5.570 149,943 +0.20(+3.72%)
Apr 18, 2018 5.346 5.594 5.301 5.370 46,591 +0.12(+2.29%)
Apr 17, 2018 5.270 5.460 5.062 5.250 65,766 +0.23(+4.58%)
Apr 16, 2018 5.371 5.371 5.000 5.020 31,360 -0.10(-1.95%)
Apr 13, 2018 5.100 5.500 5.000 5.120 35,169 +0.00(+0.00%)
Apr 12, 2018 5.150 5.319 5.100 5.120 29,587 -0.03(-0.58%)
Apr 11, 2018 5.388 5.589 5.130 5.150 76,883 -0.12(-2.28%)
Apr 10, 2018 5.080 5.289 5.038 5.270 26,142 +0.26(+5.19%)
Apr 09, 2018 5.190 5.240 5.000 5.010 25,354 -0.05(-0.99%)
Apr 06, 2018 5.046 5.190 5.040 5.060 29,293 -0.08(-1.56%)
Apr 05, 2018 5.400 5.400 5.110 5.140 75,311 -0.24(-4.46%)
Apr 04, 2018 6.120 6.638 5.280 5.380 179,001 -0.62(-10.33%)
Apr 03, 2018 5.000 6.200 5.000 6.000 197,579 +0.92(+18.11%)
Apr 02, 2018 5.270 5.870 5.070 5.080 46,414 -0.23(-4.40%)
Mar 29, 2018 5.314 5.314 5.314 0 +0.11(+2.19%)
Mar 28, 2018 5.600 5.600 5.110 5.200 20,605 -0.14(-2.62%)
Mar 27, 2018 5.680 5.700 5.170 5.340 27,285 -0.45(-7.76%)
Mar 26, 2018 5.840 5.840 5.180 5.789 17,891 +0.33(+6.03%)
Mar 23, 2018 5.100 6.070 5.100 5.460 12,682 +0.04(+0.74%)
Mar 22, 2018 5.560 6.260 5.250 5.420 23,254 -0.23(-4.07%)
Mar 21, 2018 5.530 5.930 5.300 5.650 17,958 +0.12(+2.17%)
Mar 20, 2018 5.750 5.840 5.150 5.530 14,268 -0.38(-6.43%)
Mar 19, 2018 6.250 6.250 5.770 5.910 40,829 -0.39(-6.19%)
Mar 16, 2018 6.760 6.950 5.840 6.300 53,182 -0.24(-3.67%)
Mar 15, 2018 6.970 7.150 6.241 6.540 56,808 -0.38(-5.49%)
Mar 14, 2018 7.000 8.050 6.855 6.920 219,174 -0.02(-0.29%)
Mar 13, 2018 6.123 6.980 6.050 6.940 111,046 +0.83(+13.58%)
Mar 12, 2018 5.750 6.390 5.750 6.110 108,572 +0.31(+5.34%)
Mar 09, 2018 5.902 6.100 5.560 5.800 30,286 +0.03(+0.52%)
Mar 08, 2018 5.740 6.097 5.573 5.770 19,174 +0.02(+0.35%)
Mar 07, 2018 5.930 6.700 5.480 5.750 58,210 -0.12(-2.04%)
Mar 06, 2018 5.260 6.500 5.199 5.870 96,854 +0.34(+6.15%)
Mar 05, 2018 4.900 5.619 4.900 5.530 92,588 +0.58(+11.72%)
Mar 02, 2018 5.400 5.500 4.850 4.950 45,241 -0.35(-6.60%)
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.