Stock Quote

Vaxart Inc (NQ: VXRT )

7.180 USD -0.160 (-2.18%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 7.490 7.739 6.950 7.180 9,183,400 -0.16(-2.18%)
Jan 14, 2021 6.880 7.340 6.770 7.340 7,737,263 +0.56(+8.26%)
Jan 13, 2021 6.620 6.900 6.520 6.780 4,305,848 +0.13(+1.95%)
Jan 12, 2021 6.300 6.650 6.210 6.650 5,380,622 +0.36(+5.72%)
Jan 11, 2021 6.540 6.560 6.090 6.290 4,606,481 -0.26(-3.97%)
Jan 08, 2021 6.860 7.000 6.460 6.550 5,875,300 -0.18(-2.67%)
Jan 07, 2021 6.640 6.770 6.450 6.730 4,625,129 +0.24(+3.70%)
Jan 06, 2021 6.570 6.850 6.420 6.490 5,588,460 -0.03(-0.46%)
Jan 05, 2021 6.390 6.610 6.100 6.520 5,531,884 +0.19(+3.00%)
Jan 04, 2021 5.770 6.450 5.280 6.330 8,978,616 +0.62(+10.86%)
Dec 31, 2020 5.710 5.710 5.710 5,843,577 -0.27(-4.52%)
Dec 30, 2020 5.890 6.070 5.780 5.980 5,843,577 +0.26(+4.55%)
Dec 29, 2020 6.250 6.250 5.590 5.720 9,624,519 -0.61(-9.64%)
Dec 28, 2020 6.930 6.990 6.300 6.330 6,735,512 -0.45(-6.64%)
Dec 24, 2020 6.976 7.015 6.750 6.780 2,699,400 -0.24(-3.42%)
Dec 23, 2020 6.880 7.140 6.680 7.020 5,133,545 -0.12(-1.68%)
Dec 22, 2020 7.660 7.700 6.550 7.140 16,034,983 -0.51(-6.67%)
Dec 21, 2020 7.260 7.650 7.220 7.650 5,714,448 +0.28(+3.80%)
Dec 18, 2020 7.550 7.620 7.300 7.370 16,901,000 -0.23(-3.03%)
Dec 17, 2020 7.600 7.700 7.420 7.600 4,092,970 +0.10(+1.33%)
Dec 16, 2020 7.650 7.670 7.230 7.500 4,576,479 -0.25(-3.23%)
Dec 15, 2020 8.020 8.030 7.590 7.750 5,545,438 +0.03(+0.39%)
Dec 14, 2020 7.640 8.190 7.580 7.720 12,120,581 +0.28(+3.76%)
Dec 11, 2020 7.340 7.940 7.300 7.440 7,338,700 -0.02(-0.27%)
Dec 10, 2020 7.090 7.480 7.020 7.460 4,170,470 +0.05(+0.67%)
Dec 09, 2020 7.750 7.780 7.060 7.410 6,118,291 -0.32(-4.14%)
Dec 08, 2020 7.570 7.790 7.180 7.730 7,747,341 +0.03(+0.39%)
Dec 07, 2020 7.990 8.290 7.610 7.700 7,422,375 -0.10(-1.28%)
Dec 04, 2020 7.800 7.890 7.470 7.800 8,701,100 +0.08(+1.04%)
Dec 03, 2020 7.550 7.750 7.350 7.720 7,489,270 +0.44(+6.04%)
Dec 02, 2020 7.220 7.480 6.830 7.280 9,042,953 -0.37(-4.84%)
Dec 01, 2020 8.480 8.500 7.410 7.650 16,618,514 -0.33(-4.14%)
Nov 30, 2020 7.340 8.170 7.310 7.980 25,371,164 +0.95(+13.51%)
Nov 27, 2020 6.650 7.230 6.500 7.030 9,710,000 +0.63(+9.84%)
Nov 25, 2020 6.340 6.840 6.300 6.400 8,255,900 +0.14(+2.24%)
Nov 24, 2020 6.860 6.940 6.150 6.260 11,415,001 -0.85(-11.95%)
Nov 23, 2020 6.610 7.130 6.010 7.110 12,770,195 +0.71(+11.09%)
Nov 20, 2020 5.900 6.550 5.860 6.400 12,281,000 +0.49(+8.29%)
Nov 19, 2020 5.890 5.960 5.640 5.910 9,207,937 +0.21(+3.68%)
Nov 18, 2020 5.530 5.930 5.410 5.700 8,943,804 +0.03(+0.53%)
Nov 17, 2020 5.870 6.050 5.270 5.670 12,238,259 +0.10(+1.80%)
Nov 16, 2020 4.860 5.630 4.820 5.570 13,286,382 +0.50(+9.86%)
Nov 13, 2020 5.110 5.170 4.770 5.070 12,493,500 -0.08(-1.55%)
Nov 12, 2020 5.190 5.650 4.920 5.150 44,470,525 +0.54(+11.83%)
Nov 11, 2020 3.950 4.850 3.710 4.605 30,092,445 +0.72(+18.38%)
Nov 10, 2020 3.940 4.100 3.590 3.890 18,386,329 +0.39(+11.14%)
Nov 09, 2020 4.820 4.850 3.500 3.500 27,584,744 -1.62(-31.64%)
Nov 06, 2020 5.200 5.240 5.020 5.120 4,086,400 -0.19(-3.58%)
Nov 05, 2020 5.250 5.330 5.050 5.310 4,577,303 +0.19(+3.71%)
Nov 04, 2020 5.360 5.380 5.080 5.120 4,736,006 -0.28(-5.19%)
Nov 03, 2020 5.030 5.610 4.910 5.400 7,636,328 +0.42(+8.43%)
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.