Quantcast

Vaxart, Inc Common Stock Historical Stock Prices

VXRT 
$2.62
*  
0.05
1.87%
Get VXRT Alerts
*Delayed - data as of Sep. 18, 2018 10:57 ET  -  Find a broker to begin trading VXRT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    VXRT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
10:57 2.68 2.709 2.56 2.62 13,743
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
08/10/2018 3.05 3.13 3.05 3.1 2,739
08/09/2018 3.04 3.15 3.0348 3.06 36,457
08/08/2018 3.089 3.2036 3.007 3.08 21,628
08/07/2018 3.1343 3.16 3.0508 3.07 8,943
08/06/2018 3.1 3.2 3.051 3.11 15,677
08/03/2018 3.06 3.15 3.05 3.12 4,721
08/02/2018 3.11 3.14 3.05 3.09 15,595
08/01/2018 3.11 3.2 3.09 3.09 7,656
07/31/2018 3.11 3.11 3.05 3.05 5,850
07/30/2018 3.1156 3.19 3.1156 3.19 1,052
07/27/2018 3.14 3.17 3.06 3.06 15,344
07/26/2018 3.091 3.13 3.09 3.13 1,317
07/25/2018 3.08 3.14 3.06 3.09 7,493
07/24/2018 3.11 3.22 3.05 3.09 27,381
07/23/2018 3.067 3.15 3.062 3.13 9,826
07/20/2018 3.19 3.19 3.05 3.09 12,457
07/19/2018 3.1 3.17 3.1 3.11 6,884
07/18/2018 3.17 3.17 3.1 3.1163 4,835
07/17/2018 3.07 3.23 3.051 3.23 8,671
07/16/2018 3.14 3.17 3.07 3.12 21,477
07/13/2018 3.186 3.19 3.14 3.16 7,654
07/12/2018 3.35 3.6 3.14 3.14 37,090
07/11/2018 3.182 3.24 3.111 3.19 3,462
07/10/2018 3.32 3.33 3.21 3.22 6,859
07/09/2018 3.2 3.26 3.08 3.24 32,055
07/06/2018 3.34 3.4332 3.15 3.15 75,433
07/05/2018 3.02 3.3599 3.02 3.29 109,036
07/03/2018 3 3.05 3 3.02 12,573
07/02/2018 2.97 3 2.8644 2.98 27,240
06/29/2018 2.95 3.13 2.8887 3.03 81,714
06/28/2018 2.88 2.98 2.85 2.97 13,939
06/27/2018 2.97 3.09 2.81 2.88 71,315
06/26/2018 3.05 3.05 2.9301 2.97 26,277
06/25/2018 3.12 3.21 2.9236 3.03 48,731
06/22/2018 3.08 3.2 3.08 3.1 50,966
06/21/2018 3.02 3.1572 2.9072 3.07 46,213
06/20/2018 3.14 3.2355 3.05 3.06 78,559
06/19/2018 3.24 3.25 3.1159 3.13 33,667
06/18/2018 3.18 3.3313 3.12 3.24 82,201
*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