Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.71	0.75	0.69	0.71	0.71	1.21%	2,730,248
Feb 20, 2025	0.73	0.74	0.69	0.71	0.71	-2.77%	898,789
Feb 19, 2025	0.72	0.74	0.70	0.73	0.73	-0.67%	1,267,781
Feb 18, 2025	0.75	0.77	0.71	0.73	0.73	-2.17%	1,324,970
Feb 14, 2025	0.75	0.78	0.74	0.75	0.75	-0.94%	663,706
Feb 13, 2025	0.71	0.77	0.71	0.75	0.75	3.99%	846,928
Feb 12, 2025	0.72	0.74	0.69	0.72	0.72	1.44%	868,930
Feb 11, 2025	0.73	0.75	0.69	0.71	0.71	3.27%	1,370,908
Feb 10, 2025	0.70	0.71	0.68	0.69	0.69	-2.61%	1,991,035
Feb 7, 2025	0.75	0.75	0.70	0.71	0.71	-3.89%	1,819,551
Feb 6, 2025	0.77	0.78	0.73	0.74	0.74	-3.48%	1,054,779
Feb 5, 2025	0.70	0.77	0.70	0.77	0.77	7.17%	1,239,639
Feb 4, 2025	0.70	0.72	0.69	0.71	0.71	1.59%	750,943
Feb 3, 2025	0.65	0.72	0.65	0.70	0.70	3.40%	1,219,929
Jan 31, 2025	0.73	0.74	0.68	0.68	0.68	-4.92%	1,196,294
Jan 30, 2025	0.72	0.74	0.71	0.72	0.72	-1.26%	625,806
Jan 29, 2025	0.76	0.76	0.69	0.72	0.72	-3.74%	1,285,634
Jan 28, 2025	0.73	0.76	0.72	0.75	0.75	3.18%	795,361
Jan 27, 2025	0.77	0.80	0.70	0.73	0.73	-7.13%	1,363,302
Jan 24, 2025	0.77	0.81	0.75	0.79	0.79	1.99%	1,015,089
Jan 23, 2025	0.79	0.80	0.74	0.77	0.77	-5.81%	1,410,884
Jan 22, 2025	0.75	0.82	0.75	0.82	0.82	6.89%	1,324,949
Jan 21, 2025	0.75	0.78	0.72	0.76	0.76	3.31%	1,035,782
Jan 17, 2025	0.72	0.77	0.72	0.74	0.74	-0.20%	1,036,186
Jan 16, 2025	0.73	0.75	0.70	0.74	0.74	-0.03%	938,135
Jan 15, 2025	0.75	0.77	0.72	0.74	0.74	1.46%	1,385,369
Jan 14, 2025	0.83	0.83	0.73	0.73	0.73	1.50%	2,521,522
Jan 13, 2025	0.77	0.78	0.71	0.72	0.72	-8.81%	1,676,036
Jan 10, 2025	0.81	0.85	0.76	0.79	0.79	-2.42%	1,836,989
Jan 8, 2025	0.90	0.90	0.78	0.81	0.81	-7.64%	2,297,341
Jan 7, 2025	0.95	0.98	0.83	0.88	0.88	-6.80%	4,189,821
Jan 6, 2025	0.87	0.96	0.85	0.94	0.94	12.29%	5,521,630
Jan 3, 2025	0.73	0.88	0.73	0.84	0.84	16.52%	4,760,674
Jan 2, 2025	0.67	0.77	0.66	0.72	0.72	8.55%	3,326,534
Dec 31, 2024	0.68	0.71	0.64	0.66	0.66	-3.68%	2,311,980
Dec 30, 2024	0.76	0.77	0.66	0.69	0.69	-5.94%	3,205,868
Dec 27, 2024	0.61	0.78	0.60	0.73	0.73	20.20%	7,608,408
Dec 26, 2024	0.61	0.63	0.60	0.61	0.61	-0.13%	1,704,730
Dec 24, 2024	0.60	0.62	0.59	0.61	0.61	1.26%	614,644
Dec 23, 2024	0.60	0.64	0.58	0.60	0.60	-2.97%	1,032,270
Dec 20, 2024	0.60	0.64	0.59	0.62	0.62	2.70%	1,573,594
Dec 19, 2024	0.58	0.63	0.53	0.60	0.60	11.72%	2,385,728
Dec 18, 2024	0.58	0.60	0.54	0.54	0.54	-8.58%	2,296,062
Dec 17, 2024	0.57	0.60	0.57	0.59	0.59	0.99%	1,165,737
Dec 16, 2024	0.59	0.60	0.56	0.58	0.58	-1.20%	1,053,224
Dec 13, 2024	0.60	0.60	0.58	0.59	0.59	-0.75%	1,145,218
Dec 12, 2024	0.60	0.62	0.58	0.60	0.60	-2.71%	988,144
Dec 11, 2024	0.64	0.64	0.60	0.61	0.61	-1.95%	888,874
Dec 10, 2024	0.67	0.69	0.62	0.63	0.63	-7.70%	1,448,867
Dec 9, 2024	0.64	0.69	0.63	0.68	0.68	7.86%	2,380,869
Dec 6, 2024	0.57	0.65	0.57	0.63	0.63	9.77%	2,130,723
Dec 5, 2024	0.57	0.59	0.56	0.57	0.57	0.42%	1,235,168
Dec 4, 2024	0.59	0.59	0.55	0.57	0.57	-3.13%	1,313,364
Dec 3, 2024	0.60	0.61	0.57	0.59	0.59	-0.69%	1,373,372
Dec 2, 2024	0.61	0.61	0.59	0.59	0.59	-1.28%	1,000,963
Nov 29, 2024	0.61	0.62	0.60	0.60	0.60	-1.64%	586,309
Nov 27, 2024	0.60	0.63	0.60	0.61	0.61	1.80%	805,554
Nov 26, 2024	0.62	0.62	0.58	0.60	0.60	-2.11%	1,320,897
Nov 25, 2024	0.60	0.63	0.60	0.61	0.61	2.02%	1,237,980
Nov 22, 2024	0.61	0.62	0.59	0.60	0.60	0.12%	1,650,884
Nov 21, 2024	0.61	0.62	0.59	0.60	0.60	-1.40%	1,385,171
Nov 20, 2024	0.62	0.63	0.60	0.61	0.61	-1.97%	882,759
Nov 19, 2024	0.62	0.65	0.59	0.62	0.62	1.64%	1,603,296
Nov 18, 2024	0.60	0.64	0.58	0.61	0.61	5.15%	2,640,287
Nov 15, 2024	0.64	0.65	0.58	0.58	0.58	-7.92%	5,251,824
Nov 14, 2024	0.69	0.69	0.63	0.63	0.63	-11.80%	2,497,260
Nov 13, 2024	0.71	0.75	0.69	0.71	0.71	-1.09%	1,496,938
Nov 12, 2024	0.70	0.73	0.68	0.72	0.72	4.09%	1,277,958
Nov 11, 2024	0.70	0.71	0.67	0.69	0.69	1.21%	1,430,080
Nov 8, 2024	0.72	0.73	0.68	0.69	0.69	-5.12%	1,534,010
Nov 7, 2024	0.72	0.75	0.71	0.72	0.72	2.31%	1,217,322
Nov 6, 2024	0.73	0.74	0.69	0.71	0.71	-3.51%	1,636,095
Nov 5, 2024	0.73	0.74	0.72	0.73	0.73	0.95%	834,137
Nov 4, 2024	0.75	0.76	0.72	0.73	0.73	-5.83%	1,287,238
Nov 1, 2024	0.77	0.80	0.72	0.77	0.77	0.60%	2,263,052
Oct 31, 2024	0.78	0.79	0.75	0.77	0.77	-2.50%	1,121,136
Oct 30, 2024	0.80	0.81	0.78	0.78	0.78	-1.33%	649,036
Oct 29, 2024	0.83	0.85	0.79	0.80	0.80	-4.74%	997,526
Oct 28, 2024	0.82	0.86	0.82	0.84	0.84	1.43%	1,129,881
Oct 25, 2024	0.79	0.83	0.77	0.82	0.82	5.82%	1,401,070
Oct 24, 2024	0.78	0.79	0.77	0.78	0.78	-0.17%	491,079
Oct 23, 2024	0.78	0.79	0.76	0.78	0.78	-1.27%	896,433
Oct 22, 2024	0.78	0.79	0.76	0.79	0.79	0.74%	830,856
Oct 21, 2024	0.81	0.82	0.77	0.78	0.78	-4.42%	904,628
Oct 18, 2024	0.80	0.83	0.78	0.82	0.82	1.40%	836,656
Oct 17, 2024	0.80	0.82	0.79	0.81	0.81	-0.79%	805,268
Oct 16, 2024	0.79	0.82	0.77	0.81	0.81	3.65%	1,370,515
Oct 15, 2024	0.80	0.80	0.77	0.79	0.79	1.56%	607,725
Oct 14, 2024	0.79	0.81	0.77	0.77	0.77	-1.54%	823,717
Oct 11, 2024	0.79	0.83	0.78	0.79	0.79	-0.67%	1,248,591
Oct 10, 2024	0.79	0.81	0.78	0.79	0.79	-1.09%	599,129
Oct 9, 2024	0.79	0.83	0.77	0.80	0.80	2.21%	1,172,469
Oct 8, 2024	0.80	0.82	0.78	0.78	0.78	-3.24%	998,126
Oct 7, 2024	0.82	0.85	0.79	0.81	0.81	-0.41%	922,974
Oct 4, 2024	0.83	0.85	0.81	0.81	0.81	-1.07%	793,640
Oct 3, 2024	0.86	0.86	0.82	0.82	0.82	-4.78%	890,104
Oct 2, 2024	0.82	0.88	0.80	0.86	0.86	4.78%	1,023,791
Oct 1, 2024	0.85	0.86	0.81	0.82	0.82	-3.06%	1,111,974
Sep 30, 2024	0.82	0.89	0.82	0.85	0.85	3.40%	1,481,907
Sep 27, 2024	0.82	0.85	0.81	0.82	0.82	1.62%	1,214,217