Vaxart Inc (NQ: VXRT )

7.800 USD -0.140 (-1.76%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.330 9.000 7.710 7.800 25,479,954 -0.14(-1.76%)
Jun 17, 2021 7.730 7.999 7.600 7.940 6,082,684 +0.15(+1.93%)
Jun 16, 2021 7.720 8.070 7.500 7.790 7,180,226 -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 24,087,145 +0.00(+0.00%)
Jun 11, 2021 7.530 10.00 7.440 8.740 104,095,793 +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%)
Jun 01, 2021 6.620 6.700 6.450 6.590 3,609,382 -0.03(-0.45%)
May 28, 2021 6.650 6.940 6.580 6.620 3,928,474 -0.07(-1.05%)
May 27, 2021 6.500 6.730 6.370 6.690 4,098,491 +0.17(+2.61%)
May 26, 2021 6.220 6.540 6.210 6.520 3,883,394 +0.29(+4.65%)
May 25, 2021 6.350 6.450 6.220 6.230 3,452,527 -0.12(-1.89%)
May 24, 2021 6.750 6.800 6.280 6.350 6,337,212 -0.35(-5.22%)
May 21, 2021 7.030 7.058 6.660 6.700 4,873,874 -0.26(-3.74%)
May 20, 2021 6.610 7.400 6.560 6.960 9,178,911 +0.38(+5.78%)
May 19, 2021 6.580 6.795 6.470 6.580 3,628,120 -0.22(-3.24%)
May 18, 2021 6.360 6.990 6.360 6.800 5,888,686 +0.37(+5.75%)
May 17, 2021 6.470 6.620 6.310 6.430 4,543,957 -0.18(-2.72%)
May 14, 2021 6.260 6.810 6.180 6.610 5,641,421 +0.31(+4.92%)
May 13, 2021 6.620 6.750 6.100 6.300 6,191,169 -0.21(-3.23%)
May 12, 2021 6.690 7.000 6.500 6.510 5,172,302 -0.35(-5.10%)
May 11, 2021 6.160 7.080 6.060 6.860 10,677,361 +0.32(+4.89%)
May 10, 2021 7.110 7.150 6.510 6.540 10,318,164 -0.66(-9.17%)
May 07, 2021 6.750 7.460 6.700 7.200 11,763,217 +0.27(+3.90%)
May 06, 2021 6.790 7.220 6.330 6.930 22,910,373 -0.45(-6.10%)
May 05, 2021 8.280 8.430 7.320 7.380 33,230,404 -1.38(-15.75%)
May 04, 2021 9.500 9.550 8.180 8.760 71,331,674 +0.74(+9.23%)
May 03, 2021 9.970 10.56 7.910 8.020 106,956,379 -2.76(-25.60%)
Apr 30, 2021 9.520 11.11 9.350 10.78 112,224,700 +1.57(+17.05%)
Apr 29, 2021 9.690 11.00 8.920 9.210 123,227,596 +0.77(+9.12%)
Apr 28, 2021 8.070 8.870 7.780 8.440 50,856,094 +0.11(+1.32%)
Apr 27, 2021 6.210 9.500 6.140 8.330 220,315,939 +2.27(+37.46%)
Apr 26, 2021 5.680 6.080 5.540 6.060 4,938,682 +0.50(+8.99%)
Apr 23, 2021 5.827 5.827 5.420 5.560 5,587,400 -0.20(-3.47%)
Apr 22, 2021 5.930 6.140 5.680 5.760 7,347,721 +0.19(+3.41%)
Apr 21, 2021 5.010 5.590 4.940 5.570 3,711,614 +0.51(+10.08%)
Apr 20, 2021 5.090 5.130 4.860 5.060 3,500,451 -0.05(-0.98%)
Apr 19, 2021 5.280 5.470 5.060 5.110 3,534,584 -0.24(-4.49%)
Apr 16, 2021 5.450 5.450 5.150 5.350 3,855,000 -0.08(-1.47%)
Apr 15, 2021 5.620 5.790 5.260 5.430 3,104,292 -0.05(-0.91%)
Apr 14, 2021 5.610 5.700 5.380 5.480 2,577,355 -0.04(-0.72%)
Apr 13, 2021 5.180 5.560 5.130 5.520 2,888,928 +0.30(+5.75%)
Apr 12, 2021 5.550 5.560 5.100 5.220 4,192,867 -0.31(-5.61%)
Apr 09, 2021 5.700 5.730 5.500 5.530 2,333,000 -0.14(-2.47%)
Apr 08, 2021 5.780 5.810 5.540 5.670 2,976,103 -0.02(-0.35%)
Apr 07, 2021 5.760 5.950 5.670 5.690 2,487,097 -0.09(-1.56%)
Apr 06, 2021 5.990 6.050 5.780 5.780 2,519,824 -0.21(-3.51%)
Apr 05, 2021 6.250 6.250 5.930 5.990 2,656,341 -0.11(-1.80%)
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.