Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaxart Inc (NQ: VXRT )

0.8150 +0.0011 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 2.800 3.045 2.730 2.930 194,090 +0.18(+6.55%)
Oct 30, 2018 2.760 2.890 2.663 2.750 92,971 +0.00(+0.00%)
Oct 29, 2018 2.800 2.960 2.651 2.750 62,851 -0.05(-1.79%)
Oct 26, 2018 2.820 2.890 2.750 2.800 26,500 -0.06(-2.10%)
Oct 25, 2018 2.800 2.926 2.750 2.860 34,324 +0.03(+1.06%)
Oct 24, 2018 3.120 3.314 2.800 2.830 148,090 -0.26(-8.41%)
Oct 23, 2018 3.070 3.245 2.870 3.090 104,166 -0.05(-1.59%)
Oct 22, 2018 3.150 3.290 3.100 3.140 38,161 -0.09(-2.79%)
Oct 19, 2018 3.200 3.450 3.200 3.230 66,000 +0.01(+0.31%)
Oct 18, 2018 3.430 3.590 3.200 3.220 145,210 -0.34(-9.55%)
Oct 17, 2018 3.250 3.600 3.250 3.560 139,611 +0.36(+11.25%)
Oct 16, 2018 3.650 3.730 3.160 3.200 235,997 -0.52(-13.98%)
Oct 15, 2018 3.890 3.990 3.600 3.720 169,984 -0.16(-4.12%)
Oct 12, 2018 3.700 3.920 3.450 3.880 160,500 +0.13(+3.47%)
Oct 11, 2018 3.440 3.800 3.300 3.750 170,737 +0.10(+2.74%)
Oct 10, 2018 3.990 3.990 3.530 3.650 186,536 -0.45(-10.98%)
Oct 09, 2018 4.660 4.670 3.910 4.100 304,036 -0.80(-16.33%)
Oct 08, 2018 5.370 5.390 4.850 4.900 376,218 -0.18(-3.54%)
Oct 05, 2018 5.040 6.480 4.600 5.080 3,479,900 -0.17(-3.24%)
Oct 04, 2018 4.280 7.600 4.250 5.250 17,862,832 +2.47(+88.85%)
Oct 03, 2018 2.760 2.890 2.730 2.780 13,935 -0.02(-0.71%)
Oct 02, 2018 2.750 2.890 2.750 2.800 5,526 +0.00(+0.00%)
Oct 01, 2018 2.780 2.850 2.714 2.800 13,985 -0.05(-1.75%)
Sep 28, 2018 2.730 3.050 2.730 2.850 10,600 +0.11(+4.01%)
Sep 27, 2018 2.830 3.040 2.740 2.740 26,956 -0.10(-3.52%)
Sep 26, 2018 2.880 2.900 2.800 2.840 24,533 -0.08(-2.74%)
Sep 25, 2018 2.912 3.036 2.846 2.920 14,095 -0.11(-3.63%)
Sep 24, 2018 3.190 3.190 2.897 3.030 13,828 -0.16(-5.02%)
Sep 21, 2018 2.980 3.190 2.710 3.190 50,400 +0.39(+13.93%)
Sep 20, 2018 2.410 3.000 2.410 2.800 97,621 +0.38(+15.70%)
Sep 19, 2018 2.490 2.560 2.415 2.420 17,323 -0.12(-4.72%)
Sep 18, 2018 2.570 2.709 2.371 2.540 58,137 -0.13(-4.87%)
Sep 17, 2018 2.810 2.810 2.590 2.670 15,258 -0.14(-4.98%)
Sep 14, 2018 2.900 2.980 2.800 2.810 15,600 -0.09(-3.10%)
Sep 13, 2018 2.930 3.000 2.900 2.900 25,144 -0.18(-5.84%)
Sep 12, 2018 3.100 3.100 2.930 3.080 17,375 +0.13(+4.41%)
Sep 11, 2018 3.020 3.100 2.950 2.950 34,052 -0.09(-2.96%)
Sep 10, 2018 3.130 3.150 3.020 3.040 16,283 -0.05(-1.62%)
Sep 07, 2018 3.090 3.110 3.020 3.090 8,400 +0.04(+1.31%)
Sep 06, 2018 3.040 3.150 3.040 3.050 7,149 +0.00(+0.00%)
Sep 05, 2018 3.060 3.110 3.010 3.050 6,927 +0.02(+0.66%)
Sep 04, 2018 3.050 3.100 3.029 3.030 19,933 -0.02(-0.66%)
Aug 31, 2018 3.050 3.050 3.050 0 -0.01(-0.33%)
Aug 30, 2018 3.080 3.150 3.050 3.060 15,102 -0.01(-0.33%)
Aug 29, 2018 3.050 3.100 3.045 3.070 22,073 -0.02(-0.65%)
Aug 28, 2018 3.100 3.170 3.000 3.090 18,625 -0.08(-2.52%)
Aug 27, 2018 3.160 3.180 3.103 3.170 9,109 +0.01(+0.32%)
Aug 24, 2018 3.250 3.250 3.070 3.160 13,400 -0.05(-1.56%)
Aug 23, 2018 3.091 3.210 3.080 3.210 6,605 +0.17(+5.59%)
Aug 22, 2018 3.080 3.100 3.040 3.040 2,346 -0.06(-1.94%)
Aug 21, 2018 3.020 3.100 3.010 3.100 8,349 +0.06(+1.97%)
Aug 20, 2018 3.100 3.100 3.040 3.040 4,135 +0.04(+1.33%)
Aug 17, 2018 2.960 3.110 2.960 3.000 4,900 -0.01(-0.33%)
Aug 16, 2018 2.960 3.030 2.950 3.010 8,077 +0.10(+3.44%)
Aug 15, 2018 3.020 3.066 2.840 2.910 15,938 -0.14(-4.59%)
Aug 14, 2018 3.118 3.118 3.020 3.050 6,367 +0.02(+0.66%)
Aug 13, 2018 3.100 3.151 3.020 3.030 12,948 -0.07(-2.26%)
Aug 10, 2018 3.050 3.130 3.050 3.100 2,700 +0.04(+1.31%)
Aug 09, 2018 3.040 3.150 3.035 3.060 36,457 -0.02(-0.65%)
Aug 08, 2018 3.089 3.204 3.007 3.080 21,628 +0.01(+0.33%)
Aug 07, 2018 3.134 3.160 3.051 3.070 8,943 -0.04(-1.29%)
Aug 06, 2018 3.100 3.200 3.051 3.110 15,677 -0.01(-0.32%)
Aug 03, 2018 3.060 3.150 3.050 3.120 4,700 +0.03(+0.97%)
Aug 02, 2018 3.110 3.140 3.050 3.090 15,595 +0.00(+0.00%)
Aug 01, 2018 3.110 3.200 3.090 3.090 7,656 +0.04(+1.31%)
Jul 31, 2018 3.110 3.110 3.050 3.050 5,850 -0.14(-4.39%)
Jul 30, 2018 3.116 3.190 3.116 3.190 1,052 +0.13(+4.25%)
Jul 27, 2018 3.140 3.170 3.060 3.060 15,300 -0.07(-2.24%)
Jul 26, 2018 3.091 3.130 3.090 3.130 1,317 +0.04(+1.29%)
Jul 25, 2018 3.080 3.140 3.060 3.090 7,493 +0.00(+0.00%)
Jul 24, 2018 3.110 3.220 3.050 3.090 27,381 -0.04(-1.28%)
Jul 23, 2018 3.067 3.150 3.062 3.130 9,826 +0.04(+1.29%)
Jul 20, 2018 3.190 3.190 3.050 3.090 12,457 -0.02(-0.64%)
Jul 19, 2018 3.100 3.170 3.100 3.110 6,884 -0.01(-0.20%)
Jul 18, 2018 3.170 3.170 3.100 3.116 4,835 -0.11(-3.52%)
Jul 17, 2018 3.070 3.230 3.051 3.230 8,671 +0.11(+3.53%)
Jul 16, 2018 3.140 3.170 3.070 3.120 21,477 -0.04(-1.27%)
Jul 13, 2018 3.186 3.190 3.140 3.160 7,654 +0.02(+0.64%)
Jul 12, 2018 3.350 3.600 3.140 3.140 37,090 -0.05(-1.57%)
Jul 11, 2018 3.182 3.240 3.111 3.190 3,462 -0.03(-0.93%)
Jul 10, 2018 3.320 3.330 3.210 3.220 6,859 -0.02(-0.62%)
Jul 09, 2018 3.200 3.260 3.080 3.240 32,055 +0.09(+2.86%)
Jul 06, 2018 3.340 3.433 3.150 3.150 75,433 -0.14(-4.26%)
Jul 05, 2018 3.020 3.360 3.020 3.290 109,036 +0.27(+8.94%)
Jul 03, 2018 3.020 3.020 3.020 0 +0.04(+1.34%)
Jul 02, 2018 2.970 3.000 2.864 2.980 27,240 -0.05(-1.65%)
Jun 29, 2018 2.950 3.130 2.889 3.030 81,714 +0.06(+2.02%)
Jun 28, 2018 2.880 2.980 2.850 2.970 13,939 +0.09(+3.13%)
Jun 27, 2018 2.970 3.090 2.810 2.880 71,315 -0.09(-3.03%)
Jun 26, 2018 3.050 3.050 2.930 2.970 26,277 -0.06(-1.98%)
Jun 25, 2018 3.120 3.210 2.924 3.030 48,731 -0.07(-2.26%)
Jun 22, 2018 3.080 3.200 3.080 3.100 50,966 +0.03(+0.98%)
Jun 21, 2018 3.020 3.157 2.907 3.070 46,213 +0.01(+0.33%)
Jun 20, 2018 3.140 3.236 3.050 3.060 78,559 -0.07(-2.24%)
Jun 19, 2018 3.240 3.250 3.116 3.130 33,667 -0.11(-3.40%)
Jun 18, 2018 3.180 3.331 3.120 3.240 82,201 +0.12(+3.85%)
Jun 15, 2018 3.190 3.100 3.120 26,822 -0.07(-2.19%)
Jun 14, 2018 3.310 3.310 3.140 3.190 39,317 -0.07(-2.15%)
Jun 13, 2018 3.220 3.340 3.200 3.260 12,383 +0.03(+0.93%)
Jun 12, 2018 3.360 3.449 3.100 3.230 30,756 -0.22(-6.38%)
Jun 11, 2018 3.580 3.580 3.450 3.450 25,820 -0.04(-1.15%)
Jun 08, 2018 3.500 3.500 3.390 3.490 28,895 +0.03(+0.87%)
Jun 07, 2018 3.630 3.630 3.346 3.460 70,644 -0.08(-2.26%)
Jun 06, 2018 3.460 3.600 3.080 3.540 179,519 +0.18(+5.36%)
Jun 05, 2018 4.410 4.510 2.760 3.360 674,196 -0.92(-21.50%)
Jun 04, 2018 4.470 4.500 4.110 4.280 112,419 -0.96(-18.32%)
Jun 01, 2018 5.174 5.400 5.120 5.240 69,104 +0.12(+2.34%)
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%)
Mar 01, 2018 5.500 5.850 5.210 5.300 47,527 -0.29(-5.19%)
Feb 28, 2018 5.630 6.090 5.510 5.590 25,294 -0.04(-0.71%)
Feb 27, 2018 5.558 6.230 5.510 5.630 19,417 -0.27(-4.58%)
Feb 26, 2018 5.740 6.280 5.740 5.900 18,334 +0.21(+3.69%)
Feb 23, 2018 5.660 5.880 5.530 5.690 39,853 -0.21(-3.56%)
Feb 22, 2018 5.930 6.040 5.040 5.900 29,665 -0.29(-4.68%)
Feb 21, 2018 6.220 6.300 5.620 6.190 48,198 +0.01(+0.16%)
Feb 20, 2018 6.730 6.730 6.020 6.180 61,454 -0.38(-5.76%)
Feb 16, 2018 6.558 6.558 6.558 0 -1.22(-15.71%)
Feb 15, 2018 7.600 8.480 7.020 7.780 28,685 -0.72(-8.47%)
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.