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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.7160 0.7200 0.6800 0.7048 204,000 -0.01(-0.79%)
Aug 29, 2019 0.7200 0.7500 0.7010 0.7104 515,258 +0.00(+0.06%)
Aug 28, 2019 0.6900 0.7200 0.6700 0.7100 423,338 +0.03(+3.66%)
Aug 27, 2019 0.6601 0.6939 0.6427 0.6849 359,970 +0.02(+3.77%)
Aug 26, 2019 0.6700 0.6700 0.6600 0.6600 31,738 -0.00(-0.74%)
Aug 23, 2019 0.6400 0.6799 0.6300 0.6649 136,000 -0.01(-2.19%)
Aug 22, 2019 0.6789 0.6850 0.6600 0.6798 105,282 +0.01(+0.94%)
Aug 21, 2019 0.6600 0.6815 0.6600 0.6735 148,374 +0.02(+2.56%)
Aug 20, 2019 0.6568 0.6710 0.6403 0.6567 60,088 +0.00(+0.12%)
Aug 19, 2019 0.6500 0.6770 0.6401 0.6559 23,004 +0.01(+2.15%)
Aug 16, 2019 0.6500 0.6500 0.6340 0.6421 45,600 -0.01(-0.82%)
Aug 15, 2019 0.6751 0.6780 0.6339 0.6474 47,360 -0.02(-2.65%)
Aug 14, 2019 0.6700 0.6840 0.6340 0.6650 169,304 -0.00(-0.60%)
Aug 13, 2019 0.6867 0.6900 0.6350 0.6690 37,181 +0.02(+2.92%)
Aug 12, 2019 0.6990 0.6990 0.6300 0.6500 316,156 -0.04(-5.80%)
Aug 09, 2019 0.6317 0.7150 0.6317 0.6900 1,300,000 +0.06(+9.52%)
Aug 08, 2019 0.5800 0.6000 0.5700 0.6300 109,899 +0.06(+10.53%)
Aug 07, 2019 0.6400 0.6635 0.5500 0.5700 325,280 -0.07(-10.53%)
Aug 06, 2019 0.6800 0.7000 0.6000 0.6371 295,753 -0.05(-7.67%)
Aug 05, 2019 0.7000 0.7000 0.6711 0.6900 84,821 -0.01(-1.29%)
Aug 02, 2019 0.7100 0.7100 0.6800 0.6990 43,700 +0.01(+1.30%)
Aug 01, 2019 0.6900 0.7096 0.6900 0.6900 22,596 +0.00(+0.00%)
Jul 31, 2019 0.6850 0.7100 0.6850 0.6900 67,130 -0.01(-1.43%)
Jul 30, 2019 0.6850 0.7200 0.6850 0.7000 38,957 +0.01(+2.19%)
Jul 29, 2019 0.7100 0.7100 0.6814 0.6850 89,902 -0.00(-0.54%)
Jul 26, 2019 0.6970 0.7100 0.6701 0.6887 87,400 -0.01(-1.61%)
Jul 25, 2019 0.7000 0.7160 0.6950 0.7000 65,246 +0.00(+0.00%)
Jul 24, 2019 0.7020 0.7280 0.7000 0.7000 152,729 -0.01(-1.62%)
Jul 23, 2019 0.7120 0.7300 0.6601 0.7115 81,460 +0.00(+0.21%)
Jul 22, 2019 0.7100 0.7400 0.7051 0.7100 98,758 -0.01(-1.07%)
Jul 19, 2019 0.7020 0.7180 0.7000 0.7177 11,400 +0.02(+2.24%)
Jul 18, 2019 0.7020 0.7200 0.7020 0.7020 56,424 -0.01(-1.13%)
Jul 17, 2019 0.7200 0.7200 0.7020 0.7100 69,744 +0.00(+0.00%)
Jul 16, 2019 0.7000 0.7200 0.6900 0.7100 22,512 -0.01(-1.65%)
Jul 15, 2019 0.7200 0.7235 0.7000 0.7219 61,230 -0.00(-0.22%)
Jul 12, 2019 0.6900 0.7299 0.6900 0.7235 37,000 +0.02(+3.36%)
Jul 11, 2019 0.7129 0.7376 0.6950 0.7000 210,485 -0.02(-2.76%)
Jul 10, 2019 0.7310 0.7390 0.7102 0.7199 189,005 -0.02(-2.72%)
Jul 09, 2019 0.7330 0.7500 0.7087 0.7400 454,532 +0.04(+5.68%)
Jul 08, 2019 0.7215 0.7215 0.6950 0.7002 21,229 -0.01(-1.88%)
Jul 05, 2019 0.7100 0.7241 0.6900 0.7136 115,500 +0.01(+1.25%)
Jul 03, 2019 0.7140 0.7140 0.6902 0.7048 55,600 +0.01(+2.14%)
Jul 02, 2019 0.6840 0.7180 0.6840 0.6900 75,613 +0.01(+1.08%)
Jul 01, 2019 0.7000 0.7190 0.6826 0.6826 55,969 +0.01(+1.87%)
Jun 28, 2019 0.6710 0.7000 0.6600 0.6701 197,200 -0.01(-2.03%)
Jun 27, 2019 0.6700 0.7171 0.6700 0.6840 105,183 +0.01(+2.09%)
Jun 26, 2019 0.7050 0.7050 0.6500 0.6700 166,290 -0.04(-5.57%)
Jun 25, 2019 0.7220 0.7400 0.7011 0.7095 139,519 -0.03(-4.12%)
Jun 24, 2019 0.7322 0.7472 0.6900 0.7400 84,772 +0.01(+1.07%)
Jun 21, 2019 0.7457 0.7458 0.7029 0.7322 123,200 -0.01(-1.80%)
Jun 20, 2019 0.7070 0.7700 0.7001 0.7456 462,125 +0.04(+5.46%)
Jun 19, 2019 0.7000 0.7070 0.6901 0.7070 65,707 +0.02(+2.46%)
Jun 18, 2019 0.6800 0.7000 0.6800 0.6900 80,616 +0.00(+0.00%)
Jun 17, 2019 0.6980 0.6980 0.6750 0.6900 54,330 +0.02(+2.53%)
Jun 14, 2019 0.7092 0.7092 0.6730 0.6730 45,900 -0.02(-2.46%)
Jun 13, 2019 0.6800 0.7100 0.6500 0.6900 57,029 +0.01(+1.47%)
Jun 12, 2019 0.7000 0.7249 0.6520 0.6800 168,265 -0.04(-5.56%)
Jun 11, 2019 0.6800 0.7300 0.6500 0.7200 279,457 +0.05(+7.46%)
Jun 10, 2019 0.6600 0.6800 0.6400 0.6700 143,005 +0.02(+3.11%)
Jun 07, 2019 0.6300 0.6600 0.6201 0.6498 114,300 +0.02(+3.14%)
Jun 06, 2019 0.6790 0.6790 0.6200 0.6300 143,667 -0.00(-0.06%)
Jun 05, 2019 0.6400 0.6600 0.6200 0.6304 69,825 -0.01(-1.16%)
Jun 04, 2019 0.6500 0.6500 0.6100 0.6378 120,362 +0.01(+0.98%)
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.