VXRT

Vaxart Historical Data

VXRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 7.40 0.51 7.4% 7.10 7.58 7.09 11,018,417
Sep 24 2020 6.89 -0.30 -4.17% 6.47 7.43 6.23 18,339,011
Sep 23 2020 7.19 -1.56 -17.83% 8.64 8.67 7.09 21,031,011
Sep 22 2020 8.75 -0.24 -2.67% 8.93 9.2921 8.42 17,622,669
Sep 21 2020 8.99 0.75 9.1% 8.06 9.25 7.81 41,728,496
Sep 18 2020 8.24 0.36 4.57% 8.10 8.43 7.62 28,736,098
Sep 17 2020 7.88 0.50 6.78% 7.61 9.43 7.5015 90,471,596
Sep 16 2020 7.38 0.87 13.36% 6.40 7.54 6.06 39,802,716
Sep 15 2020 6.51 -1.43 -18.01% 7.54 7.98 6.40 35,144,929
Sep 14 2020 7.94 2.61 48.97% 6.38 8.47 5.55 203,046,316
Sep 11 2020 5.33 0.55 11.51% 4.89 5.47 4.785 18,731,953
Sep 10 2020 4.78 -0.17 -3.43% 5.0289 5.14 4.72 7,224,941
Sep 09 2020 4.95 0.10 2.06% 4.88 5.35 4.87 9,869,788
Sep 08 2020 4.85 -0.08 -1.62% 5.545 6.70 4.73 25,073,568
Sep 07 2020 4.93 0.00 +0.00% 5.20 5.49 4.6306 0
Sep 04 2020 4.93 -0.27 -5.19% 5.20 5.49 4.6306 10,045,843
Sep 03 2020 5.20 -0.30 -5.45% 5.25 5.99 5.08 11,429,372
Sep 02 2020 5.50 0.25 4.76% 4.89 6.94 4.51 38,443,434
Sep 01 2020 5.25 -0.68 -11.47% 5.63 5.93 5.01 12,562,538
Aug 31 2020 5.93 -0.30 -4.82% 6.30 6.60 5.90 9,201,815
Aug 28 2020 6.23 -0.08 -1.27% 6.30 6.48 5.882 8,497,921
Aug 27 2020 6.31 -0.40 -5.96% 6.60 6.83 6.21 8,531,635
Aug 26 2020 6.71 -0.24 -3.45% 6.93 7.20 6.545 9,376,666
Aug 25 2020 6.95 -0.41 -5.57% 6.92 7.55 6.61 10,577,361
Aug 24 2020 7.36 -0.86 -10.46% 7.94 8.60 6.85 13,187,224
Aug 21 2020 8.22 -0.59 -6.7% 8.72 9.00 8.10 9,523,844
Aug 20 2020 8.81 -0.39 -4.24% 9.12 9.30 8.77 8,800,477
Aug 19 2020 9.20 -0.31 -3.21% 9.37 9.52 9.08 6,708,014
Aug 18 2020 9.505 -0.67 -6.54% 10.00 10.42 9.41 8,241,572
Aug 17 2020 10.17 1.01 11.03% 9.15 10.49 9.12 13,631,830
Aug 14 2020 9.16 0.10 1.1% 9.15 9.54 9.04 8,961,175
Aug 13 2020 9.06 -0.17 -1.84% 8.99 9.59 8.79 10,199,119
Aug 12 2020 9.23 -1.52 -14.14% 10.52 11.40 8.91 24,093,180
Aug 11 2020 10.75 1.36 14.42% 9.39 12.49 8.8399 73,443,038
Aug 10 2020 9.395 -0.01 -0.05% 9.69 10.18 9.25 12,186,521
Aug 07 2020 9.40 0.31 3.35% 9.89 10.45 9.19 13,609,867
Aug 06 2020 9.095 -0.57 -5.9% 9.86 10.04 9.04 9,460,239
Aug 05 2020 9.665 0.71 7.99% 9.73 10.99 8.95 20,378,813
Aug 04 2020 8.95 -0.30 -3.24% 8.94 9.23 8.75 8,571,373
Aug 03 2020 9.25 -0.27 -2.84% 9.18 9.74 8.45 13,901,415
Jul 31 2020 9.52 -0.41 -4.13% 9.97 10.19 9.34 9,126,222
Jul 30 2020 9.93 -0.12 -1.19% 9.54 10.40 9.40 9,830,199
Jul 29 2020 10.05 -1.22 -10.83% 10.92 11.46 9.811 17,253,963
Jul 28 2020 11.27 0.13 1.17% 11.30 12.25 10.511 18,439,196
Jul 27 2020 11.14 -1.15 -9.36% 10.34 11.99 9.16 42,117,217
Jul 24 2020 12.2899 -1.57 -11.33% 13.01 13.80 12.00 14,409,037
Jul 23 2020 13.86 -0.66 -4.55% 14.10 14.70 13.22 14,654,280
Jul 22 2020 14.5201 -0.65 -4.28% 14.65 15.38 14.13 9,263,325
Jul 21 2020 15.17 0.02 0.13% 14.58 15.97 13.61 21,321,742
Jul 20 2020 15.15 -0.55 -3.5% 16.5665 16.99 14.77 31,209,084
Jul 17 2020 15.70 0.06 0.38% 15.95 16.65 15.40 27,625,954
Jul 16 2020 15.64 1.19 8.24% 14.09 17.1499 14.01 56,134,055
Jul 15 2020 14.45 -2.85 -16.47% 15.53 15.9499 13.50 54,890,421
Jul 14 2020 17.30 5.10 41.8% 13.17 17.49 13.04 122,792,199
Jul 13 2020 12.20 4.22 52.88% 9.02 13.53 8.12 131,152,346
Jul 10 2020 7.98 -0.17 -2.09% 8.05 8.25 7.61 10,170,765
Jul 09 2020 8.15 0.14 1.75% 7.98 8.58 7.67 12,648,050
Jul 08 2020 8.01 -1.14 -12.46% 8.37 9.55 7.85 31,059,871
Jul 07 2020 9.15 2.71 42.08% 7.50 9.19 6.53 52,721,294
Jul 06 2020 6.44 -0.95 -12.86% 7.12 7.60 6.02 22,804,213
Jul 03 2020 7.39 0.00 +0.00% 8.05 8.50 7.10 0
Jul 02 2020 7.39 -0.61 -7.63% 8.05 8.50 7.10 17,646,541
Jul 01 2020 8.00 -0.90 -10.11% 8.45 9.20 7.81 28,569,990
Jun 30 2020 8.90 1.41 18.83% 6.77 9.76 6.33 92,536,771
Jun 29 2020 7.49 -0.36 -4.59% 9.87 11.32 7.32 71,338,626


Your Recent History
NASDAQ
VXRT
Vaxart
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.