Vaxart, Inc. (VXRT)
NASDAQ: VXRT · Real-Time Price · USD
0.3428
-0.0104 (-2.94%)
Aug 26, 2025, 4:00 PM EDT - Market closed
Vaxart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 0.97% | 345,471 |
Aug 25, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 1.79% | 413,643 |
Aug 22, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -2.80% | 417,041 |
Aug 21, 2025 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | -1.52% | 318,284 |
Aug 20, 2025 | 0.36 | 0.37 | 0.32 | 0.36 | 0.36 | -1.36% | 1,047,287 |
Aug 19, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 0.80% | 419,463 |
Aug 18, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -0.38% | 383,752 |
Aug 15, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 1.67% | 714,231 |
Aug 14, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -2.54% | 319,475 |
Aug 13, 2025 | 0.36 | 0.40 | 0.35 | 0.37 | 0.37 | -2.79% | 729,995 |
Aug 12, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 2.91% | 337,012 |
Aug 11, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -2.83% | 430,054 |
Aug 8, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -2.70% | 273,111 |
Aug 7, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.36% | 393,111 |
Aug 6, 2025 | 0.35 | 0.42 | 0.34 | 0.40 | 0.40 | 8.70% | 1,296,877 |
Aug 5, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | -0.51% | 438,322 |
Aug 4, 2025 | 0.34 | 0.37 | 0.32 | 0.37 | 0.37 | 3.96% | 325,711 |
Aug 1, 2025 | 0.37 | 0.40 | 0.33 | 0.36 | 0.36 | -3.84% | 701,497 |
Jul 31, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | 1.37% | 863,088 |
Jul 30, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -8.51% | 931,672 |
Jul 29, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.50% | 701,594 |
Jul 28, 2025 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | 1.25% | 1,040,245 |
Jul 25, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -1.96% | 1,567,970 |
Jul 24, 2025 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -2.86% | 745,434 |
Jul 23, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 710,925 |
Jul 22, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.68% | 697,495 |
Jul 21, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -3.59% | 2,168,316 |
Jul 18, 2025 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 8.84% | 1,691,828 |
Jul 17, 2025 | 0.40 | 0.44 | 0.38 | 0.40 | 0.40 | 1.91% | 2,199,984 |
Jul 16, 2025 | 0.37 | 0.42 | 0.36 | 0.40 | 0.40 | 6.49% | 946,704 |
Jul 15, 2025 | 0.41 | 0.43 | 0.35 | 0.37 | 0.37 | -13.23% | 1,900,050 |
Jul 14, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | -3.97% | 914,170 |
Jul 11, 2025 | 0.33 | 0.47 | 0.33 | 0.45 | 0.45 | 29.05% | 4,668,416 |
Jul 10, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 15.67% | 2,480,363 |
Jul 9, 2025 | 0.31 | 0.33 | 0.26 | 0.30 | 0.30 | -6.25% | 17,966,063 |
Jul 8, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | - | 11,568,354 |
Jul 7, 2025 | 0.41 | 0.43 | 0.30 | 0.32 | 0.32 | -25.06% | 24,017,526 |
Jul 3, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.51% | 1,619,231 |
Jul 2, 2025 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | -4.74% | 3,672,418 |
Jul 1, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | 1.73% | 2,769,951 |
Jun 30, 2025 | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -8.59% | 2,726,240 |
Jun 27, 2025 | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -7.14% | 2,872,286 |
Jun 26, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -1.02% | 1,031,884 |
Jun 25, 2025 | 0.55 | 0.58 | 0.52 | 0.54 | 0.54 | -3.93% | 1,882,696 |
Jun 24, 2025 | 0.56 | 0.60 | 0.55 | 0.56 | 0.56 | -0.07% | 2,701,339 |
Jun 23, 2025 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -3.38% | 1,908,872 |
Jun 20, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -5.54% | 2,582,270 |
Jun 18, 2025 | 0.60 | 0.65 | 0.58 | 0.61 | 0.61 | 3.07% | 2,710,596 |
Jun 17, 2025 | 0.65 | 0.68 | 0.59 | 0.60 | 0.60 | -9.76% | 3,611,352 |
Jun 16, 2025 | 0.72 | 0.76 | 0.63 | 0.66 | 0.66 | -5.97% | 7,587,734 |