Vaxart Inc (NQ: VXRT )

0.9464 +0.0865 (+10.06%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7086 0.7300 0.7000 0.7006 715,436 -0.01(-1.97%)
Apr 30, 2024 0.7500 0.7690 0.6800 0.7147 1,973,341 +0.00(+0.20%)
Apr 29, 2024 0.7111 0.7500 0.7000 0.7133 1,007,510 +0.00(+0.51%)
Apr 26, 2024 0.7000 0.7097 0.6603 0.7097 1,321,643 +0.05(+7.79%)
Apr 25, 2024 0.7000 0.7240 0.6331 0.6584 1,927,766 -0.05(-7.23%)
Apr 24, 2024 0.7562 0.7582 0.7001 0.7097 1,463,744 -0.04(-4.79%)
Apr 23, 2024 0.7724 0.8248 0.7131 0.7454 1,584,487 -0.02(-2.24%)
Apr 22, 2024 0.7800 0.8000 0.7600 0.7625 937,280 +0.01(+0.91%)
Apr 19, 2024 0.8200 0.8568 0.7503 0.7556 1,913,793 -0.09(-10.29%)
Apr 18, 2024 0.8600 0.8997 0.8313 0.8423 883,339 -0.02(-2.75%)
Apr 17, 2024 0.8900 0.9100 0.8610 0.8661 1,074,627 -0.03(-3.16%)
Apr 16, 2024 0.9100 0.9162 0.8601 0.8944 1,279,250 -0.01(-1.62%)
Apr 15, 2024 0.9300 0.9454 0.8666 0.9091 1,624,747 -0.00(-0.11%)
Apr 12, 2024 1.000 1.040 0.9001 0.9101 2,475,633 -0.13(-12.49%)
Apr 11, 2024 1.010 1.040 0.9639 1.040 1,562,611 +0.03(+2.97%)
Apr 10, 2024 1.040 1.040 1.000 1.010 1,176,031 -0.03(-2.88%)
Apr 09, 2024 1.100 1.100 1.000 1.040 1,432,763 -0.04(-3.70%)
Apr 08, 2024 1.060 1.110 1.010 1.080 1,524,016 +0.00(+0.00%)
Apr 05, 2024 1.100 1.160 1.010 1.080 2,028,609 -0.05(-4.42%)
Apr 04, 2024 1.220 1.300 1.070 1.130 4,657,864 -0.10(-8.13%)
Apr 03, 2024 1.250 1.250 1.180 1.230 1,173,435 -0.01(-0.81%)
Apr 02, 2024 1.260 1.280 1.220 1.240 1,271,263 -0.06(-4.62%)
Apr 01, 2024 1.330 1.340 1.250 1.300 1,550,746 +0.00(+0.00%)
Mar 28, 2024 1.330 1.320 1.320 1.300 2,788,457 +0.01(+0.78%)
Mar 27, 2024 1.220 1.310 1.210 1.290 1,632,859 +0.07(+5.74%)
Mar 26, 2024 1.240 1.245 1.210 1.220 812,060 -0.01(-0.81%)
Mar 25, 2024 1.280 1.280 1.220 1.230 2,288,043 -0.03(-2.38%)
Mar 22, 2024 1.250 1.280 1.180 1.260 1,811,029 +0.03(+2.44%)
Mar 21, 2024 1.240 1.270 1.220 1.230 1,191,040 -0.01(-0.81%)
Mar 20, 2024 1.190 1.250 1.170 1.240 1,491,068 +0.08(+6.90%)
Mar 19, 2024 1.160 1.290 1.140 1.160 2,924,165 +0.00(+0.00%)
Mar 18, 2024 1.110 1.160 1.080 1.160 1,158,711 +0.08(+7.41%)
Mar 15, 2024 1.110 1.160 1.030 1.080 2,094,040 -0.02(-1.82%)
Mar 14, 2024 1.110 1.133 1.085 1.100 1,205,022 -0.03(-2.65%)
Mar 13, 2024 1.140 1.170 1.120 1.130 996,727 -0.01(-0.88%)
Mar 12, 2024 1.190 1.190 1.110 1.140 1,015,547 -0.01(-0.87%)
Mar 11, 2024 1.190 1.250 1.150 1.150 1,405,797 -0.04(-3.36%)
Mar 08, 2024 1.110 1.215 1.110 1.190 1,799,683 +0.08(+7.21%)
Mar 07, 2024 1.140 1.200 1.070 1.110 2,103,590 -0.09(-7.50%)
Mar 06, 2024 1.200 1.240 1.120 1.200 1,340,989 -0.01(-0.83%)
Mar 05, 2024 1.220 1.240 1.150 1.210 1,298,783 -0.02(-1.22%)
Mar 04, 2024 1.230 1.260 1.200 1.225 1,209,076 -0.02(-2.00%)
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.