Singapore markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7211+0.0022 (+0.31%)
As of 02:27PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.73110.73780.68800.72110.72113,966,603
20 Jun 20240.69000.78000.68000.72000.720014,179,400
18 Jun 20240.55000.72000.54000.68000.680034,749,100
17 Jun 20240.63000.63000.52000.53000.530025,500,800
14 Jun 20240.75000.78000.56000.57000.570063,957,600
13 Jun 20240.75000.78000.73000.75000.750014,913,200
12 Jun 20240.79000.80000.75000.76000.7600546,600
11 Jun 20240.80000.80000.75000.77000.7700660,000
10 Jun 20240.80000.81000.76000.80000.8000606,800
07 Jun 20240.79000.81000.74000.77000.7700985,900
06 Jun 20240.77000.81000.76000.80000.8000888,700
05 Jun 20240.81000.81000.76000.78000.7800795,200
04 Jun 20240.82000.84000.79000.80000.8000568,600
03 Jun 20240.82000.84000.79000.83000.8300916,800
31 May 20240.82000.86000.82000.82000.8200981,000
30 May 20240.82000.84000.80000.81000.8100518,200
29 May 20240.83000.83000.78000.82000.8200885,800
28 May 20240.86000.89000.79000.83000.83001,135,500
24 May 20240.91000.91000.85000.87000.8700929,800
23 May 20240.99000.99000.88000.90000.90001,034,200
22 May 20240.91000.99000.86000.99000.99002,048,800
21 May 20240.88000.89000.84000.86000.8600767,200
20 May 20240.96000.97000.86000.90000.90001,593,900
17 May 20241.04001.04000.95000.96000.96001,565,100
16 May 20241.00001.06000.94001.02001.02003,201,600
15 May 20240.88000.95000.86000.94000.94002,136,400
14 May 20240.90000.90000.80000.86000.86002,327,200
13 May 20240.72000.85000.71000.82000.82003,119,500
10 May 20240.72000.74000.69000.71000.71001,985,400
09 May 20240.75000.75000.70000.73000.7300930,800
08 May 20240.73000.74000.71000.73000.7300434,300
07 May 20240.77000.77000.72000.74000.7400617,300
06 May 20240.74000.78000.73000.77000.7700960,700
03 May 20240.75000.75000.69000.73000.73002,158,400
02 May 20240.72000.75000.69000.75000.75001,243,100
01 May 20240.71000.73000.70000.70000.7000715,900
30 Apr 20240.75000.77000.68000.71000.71001,973,600
29 Apr 20240.71000.75000.70000.71000.71001,012,600
26 Apr 20240.70000.71000.66000.71000.71001,321,600
25 Apr 20240.70000.72000.63000.66000.66001,940,100
24 Apr 20240.76000.76000.70000.71000.71001,463,800
23 Apr 20240.77000.82000.71000.75000.75001,586,300
22 Apr 20240.78000.80000.76000.76000.7600937,100
19 Apr 20240.82000.86000.75000.76000.76001,905,600
18 Apr 20240.86000.90000.83000.84000.8400883,500
17 Apr 20240.89000.91000.86000.87000.87001,074,600
16 Apr 20240.91000.92000.86000.89000.89001,279,200
15 Apr 20240.93000.95000.87000.91000.91001,624,800
12 Apr 20241.00001.04000.90000.91000.91002,472,800
11 Apr 20241.01001.04000.96001.04001.04001,563,400
10 Apr 20241.04001.04001.00001.01001.01001,176,200
09 Apr 20241.10001.10001.00001.04001.04001,433,400
08 Apr 20241.06001.11001.01001.08001.08001,524,900
05 Apr 20241.10001.16001.01001.08001.08002,015,900
04 Apr 20241.22001.30001.07001.13001.13004,674,300
03 Apr 20241.25001.25001.18001.23001.23001,173,400
02 Apr 20241.26001.28001.22001.24001.24001,276,600
01 Apr 20241.33001.34001.25001.30001.30001,551,800
28 Mar 20241.33001.41001.28001.30001.30002,788,500
27 Mar 20241.22001.31001.21001.29001.29001,635,100
26 Mar 20241.24001.25001.21001.22001.2200813,400
25 Mar 20241.28001.28001.22001.23001.23002,289,500
22 Mar 20241.25001.28001.18001.26001.26001,806,500
21 Mar 20241.24001.27001.22001.23001.23001,201,700
20 Mar 20241.19001.25001.17001.24001.24001,492,600
19 Mar 20241.16001.29001.14001.16001.16002,924,400
18 Mar 20241.11001.16001.08001.16001.16001,158,700
15 Mar 20241.11001.16001.03001.08001.08002,086,300
14 Mar 20241.11001.13001.09001.10001.10001,206,300
13 Mar 20241.14001.17001.12001.13001.1300997,100
12 Mar 20241.19001.19001.11001.14001.14001,018,100
11 Mar 20241.19001.25001.15001.15001.15001,405,800
08 Mar 20241.11001.22001.11001.19001.19001,798,900
07 Mar 20241.14001.20001.07001.11001.11002,104,300
06 Mar 20241.20001.24001.12001.20001.20001,343,300
05 Mar 20241.22001.24001.15001.21001.21001,299,300
04 Mar 20241.23001.26001.20001.23001.23001,230,500
01 Mar 20241.25001.26001.22001.25001.25001,510,400
29 Feb 20241.29001.31001.21001.22001.22001,231,500
28 Feb 20241.34001.34001.27001.30001.30001,313,900
27 Feb 20241.26001.29001.23001.27001.27001,398,100
26 Feb 20241.26001.28001.18001.23001.23001,906,400
23 Feb 20241.41001.43001.24001.27001.27002,371,800
22 Feb 20241.45001.54001.38001.40001.40004,460,600
21 Feb 20241.25001.45001.25001.41001.41005,367,800
20 Feb 20241.17001.25001.17001.23001.23001,514,300
16 Feb 20241.17001.24001.15001.20001.20001,215,300
15 Feb 20241.17001.19001.15001.18001.1800869,200
14 Feb 20241.19001.20001.15001.19001.19001,007,200
13 Feb 20241.26001.26001.16001.19001.19001,239,000
12 Feb 20241.18001.34001.14001.25001.25004,189,400
09 Feb 20241.18001.21001.15001.19001.1900934,800
08 Feb 20241.18001.21001.12001.18001.1800876,400
07 Feb 20241.20001.23001.17001.19001.19001,113,200
06 Feb 20241.16001.20001.08001.20001.20002,130,600
05 Feb 20241.21001.26001.13001.17001.17001,445,000
02 Feb 20241.20001.22001.10001.20001.20001,830,200
01 Feb 20241.21001.27001.10001.20001.20003,093,800
31 Jan 20241.02001.30001.02001.18001.18009,610,800
30 Jan 20240.92001.02000.90000.98000.98006,777,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...