Vaxart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.79	0.85	0.77	0.81	0.81	2.54%	1,592,334
Sep 25, 2024	0.83	0.85	0.79	0.79	0.79	-6.18%	1,520,032
Sep 24, 2024	0.82	0.86	0.82	0.84	0.84	0.39%	677,588
Sep 23, 2024	0.84	0.88	0.81	0.84	0.84	0.26%	1,557,726
Sep 20, 2024	0.90	0.91	0.83	0.83	0.83	-7.91%	2,007,321
Sep 19, 2024	0.90	0.93	0.88	0.91	0.91	0.67%	1,066,262
Sep 18, 2024	0.93	0.95	0.90	0.90	0.90	-2.64%	1,048,543
Sep 17, 2024	0.94	0.97	0.89	0.92	0.92	-1.64%	1,557,203
Sep 16, 2024	0.98	1.07	0.93	0.94	0.94	-4.78%	3,375,168
Sep 13, 2024	0.93	1.03	0.92	0.99	0.99	8.71%	2,676,065
Sep 12, 2024	0.91	0.95	0.90	0.91	0.91	-3.36%	1,402,759
Sep 11, 2024	0.92	0.95	0.90	0.94	0.94	2.99%	1,031,158
Sep 10, 2024	0.90	0.93	0.89	0.91	0.91	1.83%	873,080
Sep 9, 2024	0.89	0.94	0.89	0.90	0.90	1.21%	1,794,313
Sep 6, 2024	0.86	0.92	0.86	0.89	0.89	0.52%	1,747,479
Sep 5, 2024	0.85	0.89	0.85	0.88	0.88	2.87%	896,553
Sep 4, 2024	0.86	0.89	0.82	0.86	0.86	1.86%	1,550,523
Sep 3, 2024	0.85	0.89	0.81	0.84	0.84	-3.06%	2,123,293
Aug 30, 2024	0.85	0.88	0.83	0.87	0.87	1.75%	1,607,596
Aug 29, 2024	0.84	0.90	0.83	0.85	0.85	0.24%	1,904,868
Aug 28, 2024	0.89	0.90	0.84	0.85	0.85	-4.30%	1,609,344
Aug 27, 2024	0.92	0.92	0.84	0.89	0.89	0.81%	1,886,319
Aug 26, 2024	0.96	0.97	0.87	0.88	0.88	-7.01%	2,432,939
Aug 23, 2024	0.93	1.00	0.90	0.95	0.95	4.30%	3,258,021
Aug 22, 2024	0.95	1.05	0.89	0.91	0.91	-1.97%	4,213,129
Aug 21, 2024	0.85	0.96	0.85	0.93	0.93	6.19%	2,967,426
Aug 20, 2024	0.91	1.05	0.84	0.87	0.87	-6.95%	8,522,332
Aug 19, 2024	0.82	0.95	0.79	0.94	0.94	18.96%	8,209,408
Aug 16, 2024	0.78	0.80	0.70	0.79	0.79	6.07%	4,655,940
Aug 15, 2024	0.63	0.75	0.57	0.74	0.74	25.66%	7,720,805
Aug 14, 2024	0.60	0.61	0.57	0.59	0.59	-1.42%	1,168,559
Aug 13, 2024	0.59	0.60	0.57	0.60	0.60	2.65%	1,039,471
Aug 12, 2024	0.60	0.61	0.58	0.58	0.58	0.78%	1,042,646
Aug 9, 2024	0.62	0.62	0.58	0.58	0.58	-7.95%	1,919,800
Aug 8, 2024	0.60	0.66	0.59	0.63	0.63	5.74%	2,384,576
Aug 7, 2024	0.62	0.64	0.59	0.60	0.60	-1.93%	1,538,641
Aug 6, 2024	0.62	0.62	0.59	0.61	0.61	2.91%	1,207,448
Aug 5, 2024	0.59	0.61	0.56	0.59	0.59	-4.77%	1,646,592
Aug 2, 2024	0.65	0.67	0.61	0.62	0.62	-5.95%	1,974,192
Aug 1, 2024	0.67	0.68	0.65	0.66	0.66	-1.86%	1,585,000