Vaxart, Inc. (VXRT)
NASDAQ: VXRT · Real-Time Price · USD
0.4089
+0.0019 (0.47%)
May 9, 2025, 11:22 AM - Market open
Vaxart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 4.71% | 1,335,727 |
May 7, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.64% | 941,073 |
May 6, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -8.77% | 1,674,836 |
May 5, 2025 | 0.45 | 0.46 | 0.40 | 0.42 | 0.42 | -7.69% | 1,539,512 |
May 2, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 4.92% | 1,035,049 |
May 1, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.50% | 831,158 |
Apr 30, 2025 | 0.42 | 0.45 | 0.39 | 0.44 | 0.44 | 3.39% | 1,696,672 |
Apr 29, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | 0.43 | -4.92% | 2,270,664 |
Apr 28, 2025 | 0.44 | 0.48 | 0.43 | 0.45 | 0.45 | 11.60% | 5,450,092 |
Apr 25, 2025 | 0.36 | 0.43 | 0.36 | 0.40 | 0.40 | 11.31% | 2,115,837 |
Apr 24, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.74% | 1,053,008 |
Apr 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 1.12% | 937,093 |
Apr 22, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.85% | 1,022,988 |
Apr 21, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -7.50% | 1,139,128 |
Apr 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.43% | 816,804 |
Apr 16, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.83% | 996,060 |
Apr 15, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -0.95% | 928,764 |
Apr 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.73% | 1,087,620 |
Apr 11, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 13.30% | 1,026,579 |
Apr 10, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.67% | 1,150,463 |
Apr 9, 2025 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 7.60% | 2,372,543 |
Apr 8, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -1.48% | 2,160,429 |
Apr 7, 2025 | 0.31 | 0.34 | 0.29 | 0.31 | 0.31 | -7.55% | 3,173,542 |
Apr 4, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | -11.26% | 2,955,880 |
Apr 3, 2025 | 0.35 | 0.41 | 0.34 | 0.38 | 0.38 | 8.34% | 2,621,117 |
Apr 2, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -6.04% | 3,305,727 |
Apr 1, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -8.48% | 3,345,714 |
Mar 31, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -3.37% | 2,601,614 |
Mar 28, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -7.83% | 1,923,798 |
Mar 27, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -1.61% | 1,843,398 |
Mar 26, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -3.45% | 1,483,789 |
Mar 25, 2025 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -6.15% | 1,704,560 |
Mar 24, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | -0.68% | 1,524,577 |
Mar 21, 2025 | 0.54 | 0.55 | 0.49 | 0.52 | 0.52 | -9.09% | 2,624,783 |
Mar 20, 2025 | 0.59 | 0.59 | 0.52 | 0.57 | 0.57 | -2.79% | 2,426,085 |
Mar 19, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 2.42% | 915,276 |
Mar 18, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | 0.57 | -0.90% | 1,336,174 |
Mar 17, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 6.73% | 1,305,848 |
Mar 14, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 4.23% | 1,041,251 |
Mar 13, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.96% | 1,131,103 |
Mar 12, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 18.79% | 3,040,526 |
Mar 11, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 0.65% | 1,456,175 |
Mar 10, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -2.09% | 1,247,170 |
Mar 7, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.45% | 2,379,629 |
Mar 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 0.40% | 1,750,451 |
Mar 5, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -0.11% | 1,278,753 |
Mar 4, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -0.36% | 1,843,746 |
Mar 3, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | 0.47 | -7.28% | 2,135,925 |
Feb 28, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 3.41% | 2,357,085 |
Feb 27, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -5.85% | 2,504,044 |