Quantcast

Vaxart, Inc Common Stock Historical Stock Prices

VXRT 
$2.62
*  
0.085
3.35%
Get VXRT Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading VXRT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.56 2.65 2.3828 2.62 75,359
11/13/2018 2.52 2.64 2.412 2.535 51,190
11/12/2018 2.6 2.6 2.41 2.51 38,071
11/09/2018 2.91 2.91 2.3872 2.64 183,719
11/08/2018 3.03 3.03 2.81 2.98 12,625
11/07/2018 2.89 2.98 2.86 2.86 12,365
11/06/2018 2.931 2.9333 2.83 2.88 27,662
11/05/2018 2.93 3.07 2.9 2.93 24,292
11/02/2018 3.09 3.1 2.9 2.93 71,651
11/01/2018 2.91 3.07 2.79 3.0492 69,087
10/31/2018 2.8 3.0451 2.73 2.93 194,090
10/30/2018 2.76 2.89 2.6633 2.75 92,971
10/29/2018 2.8 2.96 2.6505 2.75 62,851
10/26/2018 2.82 2.89 2.7501 2.8 26,521
10/25/2018 2.8 2.926 2.75 2.86 34,324
10/24/2018 3.12 3.314 2.8 2.83 148,090
10/23/2018 3.07 3.245 2.87 3.09 104,166
10/22/2018 3.15 3.29 3.1 3.14 38,161
10/19/2018 3.2 3.45 3.2 3.23 66,062
10/18/2018 3.43 3.59 3.2 3.22 145,180
10/17/2018 3.25 3.6 3.25 3.56 139,611
10/16/2018 3.65 3.73 3.16 3.2 235,997
10/15/2018 3.89 3.99 3.6 3.7201 169,874
10/12/2018 3.7 3.92 3.45 3.88 160,572
10/11/2018 3.44 3.7999 3.3 3.7534 170,604
10/10/2018 3.99 3.99 3.53 3.65 186,534
10/09/2018 4.66 4.67 3.91 4.1 304,035
10/08/2018 5.37 5.39 4.85 4.9 375,993
10/05/2018 5.04 6.48 4.6 5.08 3,476,663
10/04/2018 4.28 7.6 4.25 5.25 17,835,390
10/03/2018 2.76 2.89 2.73 2.78 13,935
10/02/2018 2.75 2.89 2.75 2.8 5,526
10/01/2018 2.78 2.85 2.7142 2.8 13,985
09/28/2018 2.73 3.05 2.73 2.85 10,622
09/27/2018 2.83 3.04 2.74 2.74 26,956
09/26/2018 2.88 2.9 2.8 2.84 24,533
09/25/2018 2.9115 3.0359 2.8457 2.92 14,095
09/24/2018 3.19 3.19 2.8968 3.03 13,828
09/21/2018 2.98 3.19 2.71 3.19 50,423
09/20/2018 2.41 3 2.41 2.8 97,621
09/19/2018 2.49 2.56 2.415 2.42 17,323
09/18/2018 2.57 2.709 2.371 2.54 58,137
09/17/2018 2.81 2.81 2.59 2.67 15,258
09/14/2018 2.9 2.98 2.8 2.81 15,623
09/13/2018 2.93 3 2.9 2.9 25,144
09/12/2018 3.1 3.1 2.93 3.08 17,375
09/11/2018 3.019 3.1 2.95 2.95 34,052
09/10/2018 3.13 3.15 3.02 3.04 16,283
09/07/2018 3.09 3.11 3.02 3.09 8,445
09/06/2018 3.04 3.15 3.04 3.05 7,149
09/05/2018 3.06 3.11 3.01 3.05 6,927
09/04/2018 3.05 3.1 3.0288 3.03 19,933
08/31/2018 3.078 3.15 3.05 3.05 12,207
08/30/2018 3.08 3.15 3.05 3.06 15,102
08/29/2018 3.05 3.1 3.045 3.07 22,073
08/28/2018 3.1 3.17 3 3.09 18,625
08/27/2018 3.16 3.18 3.103 3.17 9,109
08/24/2018 3.25 3.25 3.0701 3.16 13,417
08/23/2018 3.0912 3.21 3.0797 3.21 6,605
08/22/2018 3.08 3.1 3.04 3.04 2,346
08/21/2018 3.02 3.1 3.01 3.1 8,349
08/20/2018 3.1 3.1 3.04 3.04 4,135
08/17/2018 2.96 3.11 2.96 3 4,954
08/16/2018 2.96 3.03 2.95 3.01 8,077
08/15/2018 3.02 3.066 2.84 2.91 15,938
08/14/2018 3.1175 3.1175 3.02 3.05 6,367
08/13/2018 3.1 3.1508 3.02 3.03 12,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio