Skip to main content
Vaxart, Inc. (VXRT)
NASDAQ: VXRT · Real-Time Price · USD
0.808
+0.020 (2.54%)
At close: Sep 26, 2024, 4:00 PM
0.810
+0.002 (0.25%)
After-hours: Sep 26, 2024, 5:47 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.830.850.790.790.79-6.18%1,520,032
Sep 24, 20240.820.860.820.840.840.39%677,588
Sep 23, 20240.840.880.810.840.840.26%1,557,726
Sep 20, 20240.900.910.830.830.83-7.91%2,007,321
Sep 19, 20240.900.930.880.910.910.67%1,066,262
Sep 18, 20240.930.950.900.900.90-2.64%1,048,543
Sep 17, 20240.940.970.890.920.92-1.64%1,557,203
Sep 16, 20240.981.070.930.940.94-4.78%3,375,168
Sep 13, 20240.931.030.920.990.998.71%2,676,065
Sep 12, 20240.910.950.900.910.91-3.36%1,402,759
Sep 11, 20240.920.950.900.940.942.99%1,031,158
Sep 10, 20240.900.930.890.910.911.83%873,080
Sep 9, 20240.890.940.890.900.901.21%1,794,313
Sep 6, 20240.860.920.860.890.890.52%1,747,479
Sep 5, 20240.850.890.850.880.882.87%896,553
Sep 4, 20240.860.890.820.860.861.86%1,550,523
Sep 3, 20240.850.890.810.840.84-3.06%2,123,293
Aug 30, 20240.850.880.830.870.871.75%1,607,596
Aug 29, 20240.840.900.830.850.850.24%1,904,868
Aug 28, 20240.890.900.840.850.85-4.30%1,609,344
Aug 27, 20240.920.920.840.890.890.81%1,886,319
Aug 26, 20240.960.970.870.880.88-7.01%2,432,939
Aug 23, 20240.931.000.900.950.954.30%3,258,021
Aug 22, 20240.951.050.890.910.91-1.97%4,213,129
Aug 21, 20240.850.960.850.930.936.19%2,967,426
Aug 20, 20240.911.050.840.870.87-6.95%8,522,332
Aug 19, 20240.820.950.790.940.9418.96%8,209,408
Aug 16, 20240.780.800.700.790.796.07%4,655,940
Aug 15, 20240.630.750.570.740.7425.66%7,720,805
Aug 14, 20240.600.610.570.590.59-1.42%1,168,559
Aug 13, 20240.590.600.570.600.602.65%1,039,471
Aug 12, 20240.600.610.580.580.580.78%1,042,646
Aug 9, 20240.620.620.580.580.58-7.95%1,919,800
Aug 8, 20240.600.660.590.630.635.74%2,384,576
Aug 7, 20240.620.640.590.600.60-1.93%1,538,641
Aug 6, 20240.620.620.590.610.612.91%1,207,448
Aug 5, 20240.590.610.560.590.59-4.77%1,646,592
Aug 2, 20240.650.670.610.620.62-5.95%1,974,192
Aug 1, 20240.670.680.650.660.66-1.86%1,585,000
Jul 31, 20240.680.700.660.670.670.83%904,645
Jul 30, 20240.700.720.660.670.67-4.88%1,700,263
Jul 29, 20240.710.740.690.700.700.37%1,374,401
Jul 26, 20240.690.710.670.700.702.78%1,217,349
Jul 25, 20240.670.700.660.680.680.94%1,276,797
Jul 24, 20240.680.690.670.670.67-2.54%909,214
Jul 23, 20240.700.700.670.690.69-0.36%692,594
Jul 22, 20240.680.700.660.690.692.61%800,821
Jul 19, 20240.690.700.670.680.68-1.26%1,098,862
Jul 18, 20240.710.730.680.680.68-3.20%1,558,028
Jul 17, 20240.730.750.690.710.71-3.30%1,794,810
Jul 16, 20240.680.740.680.730.737.95%2,737,422
Jul 15, 20240.680.690.660.680.680.92%1,821,480
Jul 12, 20240.690.760.670.670.67-0.64%5,962,123
Jul 11, 20240.660.700.660.670.672.31%2,519,989
Jul 10, 20240.610.660.610.660.668.12%1,718,817
Jul 9, 20240.620.640.610.610.61-2.09%1,828,739
Jul 8, 20240.660.680.610.620.62-5.38%3,392,162
Jul 5, 20240.650.660.650.660.662.01%955,870
Jul 3, 20240.680.690.640.650.65-4.75%2,098,350
Jul 2, 20240.690.710.670.680.68-1.61%1,778,104
Jul 1, 20240.660.700.650.690.693.19%1,705,161
Jun 28, 20240.670.680.630.670.670.20%3,176,658
Jun 27, 20240.660.680.640.670.67-1.45%3,089,896
Jun 26, 20240.690.700.650.680.68-2.09%3,335,322
Jun 25, 20240.760.760.670.690.69-7.63%4,641,908
Jun 24, 20240.710.770.710.750.755.82%5,343,917
Jun 21, 20240.730.740.690.710.71-1.78%5,609,155
Jun 20, 20240.690.780.680.720.725.16%14,226,427
Jun 18, 20240.550.720.540.680.6830.16%34,749,080
Jun 17, 20240.630.630.520.530.53-8.25%25,500,796
Jun 14, 20240.750.780.560.570.57-23.67%63,957,552
Jun 13, 20240.750.780.730.750.75-1.04%14,913,181
Jun 12, 20240.790.800.750.760.76-1.52%546,599
Jun 11, 20240.800.800.750.770.77-3.26%659,995
Jun 10, 20240.800.810.760.800.803.12%606,760
Jun 7, 20240.790.810.740.770.77-3.48%985,914
Jun 6, 20240.770.810.760.800.802.47%888,722
Jun 5, 20240.810.810.760.780.78-2.16%795,158
Jun 4, 20240.820.840.790.800.80-3.74%568,573
Jun 3, 20240.820.840.790.830.831.60%916,766
May 31, 20240.820.860.820.820.820.14%981,032
May 30, 20240.820.840.800.810.81-0.99%518,225
May 29, 20240.830.830.780.820.82-0.87%885,783
May 28, 20240.860.890.790.830.83-4.29%1,135,487
May 24, 20240.910.910.850.870.87-3.67%931,784
May 23, 20240.990.990.880.900.90-9.46%1,034,168
May 22, 20240.910.990.860.990.9915.53%2,048,841
May 21, 20240.880.890.840.860.86-4.10%767,163
May 20, 20240.960.970.860.900.90-6.48%1,593,863
May 17, 20241.041.040.950.960.96-6.00%1,565,112
May 16, 20241.001.060.941.021.027.98%3,201,588
May 15, 20240.880.950.860.940.949.24%2,136,381
May 14, 20240.900.900.800.860.865.45%2,327,164
May 13, 20240.720.850.710.820.8216.31%3,119,476
May 10, 20240.720.740.690.710.71-3.64%1,985,423
May 9, 20240.750.750.700.730.730.22%930,826
May 8, 20240.730.740.710.730.73-1.14%434,309
May 7, 20240.770.770.720.740.74-3.63%617,287
May 6, 20240.740.780.730.770.775.12%960,660
May 3, 20240.750.750.690.730.73-2.68%2,158,370