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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.390.420.380.410.414.71%1,335,727
May 7, 20250.380.400.380.390.392.64%941,073
May 6, 20250.420.420.370.380.38-8.77%1,674,836
May 5, 20250.450.460.400.420.42-7.69%1,539,512
May 2, 20250.430.460.430.450.454.92%1,035,049
May 1, 20250.440.440.420.430.43-2.50%831,158
Apr 30, 20250.420.450.390.440.443.39%1,696,672
Apr 29, 20250.470.480.430.430.43-4.92%2,270,664
Apr 28, 20250.440.480.430.450.4511.60%5,450,092
Apr 25, 20250.360.430.360.400.4011.31%2,115,837
Apr 24, 20250.350.370.350.360.364.74%1,053,008
Apr 23, 20250.350.360.340.340.341.12%937,093
Apr 22, 20250.330.350.330.340.346.85%1,022,988
Apr 21, 20250.320.330.310.320.32-7.50%1,139,128
Apr 17, 20250.350.350.340.340.34-1.43%816,804
Apr 16, 20250.350.370.340.350.35-1.83%996,060
Apr 15, 20250.360.380.350.360.36-0.95%928,764
Apr 14, 20250.370.370.350.360.360.73%1,087,620
Apr 11, 20250.320.360.320.360.3613.30%1,026,579
Apr 10, 20250.330.330.310.310.31-4.67%1,150,463
Apr 9, 20250.300.340.290.330.337.60%2,372,543
Apr 8, 20250.340.340.300.310.31-1.48%2,160,429
Apr 7, 20250.310.340.290.310.31-7.55%3,173,542
Apr 4, 20250.380.400.340.340.34-11.26%2,955,880
Apr 3, 20250.350.410.340.380.388.34%2,621,117
Apr 2, 20250.360.370.340.350.35-6.04%3,305,727
Apr 1, 20250.400.410.370.370.37-8.48%3,345,714
Mar 31, 20250.420.430.390.410.41-3.37%2,601,614
Mar 28, 20250.460.460.420.420.42-7.83%1,923,798
Mar 27, 20250.460.480.440.460.46-1.61%1,843,398
Mar 26, 20250.480.490.460.460.46-3.45%1,483,789
Mar 25, 20250.520.530.470.480.48-6.15%1,704,560
Mar 24, 20250.500.540.500.510.51-0.68%1,524,577
Mar 21, 20250.540.550.490.520.52-9.09%2,624,783
Mar 20, 20250.590.590.520.570.57-2.79%2,426,085
Mar 19, 20250.570.590.560.580.582.42%915,276
Mar 18, 20250.590.600.540.570.57-0.90%1,336,174
Mar 17, 20250.550.590.550.580.586.73%1,305,848
Mar 14, 20250.540.550.520.540.544.23%1,041,251
Mar 13, 20250.550.550.510.520.52-5.96%1,131,103
Mar 12, 20250.450.550.450.550.5518.79%3,040,526
Mar 11, 20250.460.480.450.460.460.65%1,456,175
Mar 10, 20250.480.490.450.460.46-2.09%1,247,170
Mar 7, 20250.480.480.460.470.47-0.45%2,379,629
Mar 6, 20250.490.490.470.470.470.40%1,750,451
Mar 5, 20250.470.490.470.470.47-0.11%1,278,753
Mar 4, 20250.470.490.460.470.47-0.36%1,843,746
Mar 3, 20250.500.520.460.470.47-7.28%2,135,925
Feb 28, 20250.500.510.480.510.513.41%2,357,085
Feb 27, 20250.540.540.490.490.49-5.85%2,504,044