Singapore markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1800+0.0500 (+2.35%)
At close: 04:00PM EDT
2.1900 +0.01 (+0.46%)
After hours: 07:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.09002.31002.09002.18002.18002,213,600
29 Sept 20222.28002.30002.09002.13002.13002,709,300
28 Sept 20222.20002.35002.19002.33002.33003,385,100
27 Sept 20222.15002.23002.12002.17002.17002,837,900
26 Sept 20222.10002.28002.08002.09002.09002,236,900
23 Sept 20222.14002.16002.02002.10002.10004,178,100
22 Sept 20222.16002.21002.11002.18002.18003,072,700
21 Sept 20222.31002.37002.19002.19002.19003,616,200
20 Sept 20222.36002.45002.27002.31002.31002,379,800
19 Sept 20222.53002.55002.35002.42002.42003,579,800
16 Sept 20222.70002.73002.51002.59002.59005,823,700
15 Sept 20222.71002.82002.69002.76002.76002,208,300
14 Sept 20222.68002.79002.65002.72002.72002,903,200
13 Sept 20222.85002.87002.65002.68002.68003,004,900
12 Sept 20222.89002.94002.84002.89002.89002,080,500
09 Sept 20222.89002.94002.82002.87002.87001,640,600
08 Sept 20222.78002.91002.76002.86002.86002,730,400
07 Sept 20222.72002.86002.72002.83002.83003,413,500
06 Sept 20222.88002.89002.70002.74002.74002,643,800
02 Sept 20223.08003.10002.85002.85002.85003,106,500
01 Sept 20223.03003.17002.91003.15003.15005,247,000
31 Aug 20223.03003.15003.01003.10003.10002,299,300
30 Aug 20223.05003.12002.93002.99002.99001,708,900
29 Aug 20223.07003.19002.97003.00003.00002,818,800
26 Aug 20223.35003.36003.04003.06003.06003,263,100
25 Aug 20223.57003.62003.33003.36003.36001,937,500
24 Aug 20223.51003.64003.44003.55003.55001,707,500
23 Aug 20223.42003.59003.38003.51003.51001,694,600
22 Aug 20223.58003.73003.36003.40003.40002,569,800
19 Aug 20223.82003.87003.62003.65003.65001,802,200
18 Aug 20224.04004.04003.79003.88003.88001,928,000
17 Aug 20224.13004.19003.99004.03004.03001,890,100
16 Aug 20224.33004.34004.12004.16004.16002,079,600
15 Aug 20224.08004.36004.08004.35004.35001,827,700
12 Aug 20224.09004.17004.01004.16004.16002,728,500
11 Aug 20224.45004.62004.00004.07004.07003,567,600
10 Aug 20224.32004.48004.28004.46004.46002,790,900
09 Aug 20223.98004.39003.85004.25004.25003,445,100
08 Aug 20224.07004.34004.02004.29004.29003,965,200
05 Aug 20223.85004.14003.78004.11004.11004,449,000
04 Aug 20223.85003.98003.77003.91003.91002,537,400
03 Aug 20223.79003.94003.75003.81003.81002,730,300
02 Aug 20223.56003.83003.53003.76003.76001,703,700
01 Aug 20223.63003.80003.57003.58003.58001,689,300
29 Jul 20223.67003.69003.58003.68003.68001,653,100
28 Jul 20223.78003.83003.61003.70003.70001,458,700
27 Jul 20223.80003.82003.66003.80003.80002,289,900
26 Jul 20223.69003.88003.65003.76003.76001,978,000
25 Jul 20223.82003.82003.64003.75003.75001,230,600
22 Jul 20224.20004.20003.74003.74003.74002,470,400
21 Jul 20224.23004.32004.08004.12004.12002,122,800
20 Jul 20224.06004.39004.03004.26004.26004,096,600
19 Jul 20223.80004.07003.70003.96003.96003,148,400
18 Jul 20224.33004.46003.75003.79003.79004,715,900
15 Jul 20224.35004.35004.08004.28004.28001,331,800
14 Jul 20224.37004.42004.19004.21004.21001,530,100
13 Jul 20224.18004.46004.13004.41004.41002,124,300
12 Jul 20224.28004.41004.04004.33004.33002,364,900
11 Jul 20224.45004.50004.22004.24004.24001,982,300
08 Jul 20224.42004.49004.34004.48004.48001,720,200
07 Jul 20224.29004.53004.27004.50004.50002,874,700
06 Jul 20224.19004.40004.13004.28004.28002,755,000
05 Jul 20223.67004.19003.64004.18004.18003,091,900
01 Jul 20223.49003.75003.47003.75003.75002,057,700
30 Jun 20223.41003.62003.40003.50003.50001,733,500
29 Jun 20223.45003.60003.32003.52003.52001,740,900
28 Jun 20223.64003.75003.43003.48003.48001,958,400
27 Jun 20223.75003.76003.59003.65003.65001,961,900
24 Jun 20223.77003.85003.55003.78003.78005,129,500
23 Jun 20223.42003.69003.42003.69003.69002,775,000
22 Jun 20223.22003.62003.18003.43003.43002,779,600
21 Jun 20223.17003.47003.08003.33003.33003,414,400
17 Jun 20222.73003.13002.70003.12003.12007,821,900
16 Jun 20222.81002.84002.62002.70002.70002,556,200
15 Jun 20222.84002.96002.71002.92002.92003,073,100
14 Jun 20222.87002.87002.70002.81002.81002,029,300
13 Jun 20223.01003.08002.74002.83002.83003,443,300
10 Jun 20223.46003.47003.17003.21003.21003,130,900
09 Jun 20223.71003.73003.46003.46003.46002,094,300
08 Jun 20223.64003.87003.63003.74003.74001,732,700
07 Jun 20223.38003.75003.37003.74003.74002,952,800
06 Jun 20223.67003.84003.38003.43003.43002,697,900
03 Jun 20223.50003.70003.42003.65003.65002,814,800
02 Jun 20223.41003.59003.36003.53003.53001,885,700
01 Jun 20223.67003.72003.36003.45003.45002,099,500
31 May 20223.72003.83003.61003.64003.64003,364,200
27 May 20223.45003.75003.36003.73003.73003,158,900
26 May 20223.32003.50003.31003.40003.40001,765,200
25 May 20223.24003.38003.21003.34003.34001,786,500
24 May 20223.32003.39003.18003.24003.24002,360,100
23 May 20223.75003.76003.35003.37003.37002,642,400
20 May 20223.56003.74003.33003.72003.72003,742,400
19 May 20223.11003.55003.08003.52003.52003,335,200
18 May 20223.27003.33003.04003.16003.16002,799,500
17 May 20223.25003.38003.16003.38003.38003,140,900
16 May 20223.33003.38003.11003.13003.13002,876,800
13 May 20222.97003.38002.89003.34003.34004,402,600
12 May 20222.49002.99002.49002.89002.89005,108,200
11 May 20223.11003.11002.71002.73002.73003,873,200
10 May 20222.97003.32002.91003.22003.22005,319,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...