Singapore markets open in 2 hours 44 minutes

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.1100+0.2000 (+5.12%)
At close: 04:00PM EDT
3.9900 -0.12 (-2.92%)
After hours: 07:59PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20223.85004.14003.78004.11004.11004,440,700
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 20223.67003.69003.58003.68003.68001,650,500
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
09 May 20223.48003.50003.11003.16003.16004,563,200
06 May 20223.71003.71003.50003.56003.56002,666,500
05 May 20224.02004.02003.61003.76003.76002,856,200
04 May 20223.90004.09003.65004.09004.09002,492,800
03 May 20223.76003.97003.70003.91003.91002,004,500
02 May 20223.45003.79003.44003.79003.79003,106,900
29 Apr 20223.64003.84003.48003.48003.48002,851,500
28 Apr 20223.64003.74003.43003.69003.69002,593,700
27 Apr 20223.56003.76003.55003.60003.60002,060,300
26 Apr 20223.92004.00003.61003.61003.61003,458,200
25 Apr 20223.81003.98003.81003.97003.97002,032,800
22 Apr 20224.00004.05003.83003.86003.86002,314,600
21 Apr 20224.48004.48004.00004.01004.01003,630,200
20 Apr 20224.53004.55004.34004.48004.48001,265,700
19 Apr 20224.41004.58004.31004.49004.49001,899,900
18 Apr 20224.65004.69004.41004.42004.42002,913,300
14 Apr 20224.83004.88004.66004.66004.66001,515,400
13 Apr 20224.73004.91004.64004.88004.88001,731,400
12 Apr 20224.73004.84004.58004.66004.66001,546,400
11 Apr 20224.66004.80004.57004.63004.63001,840,100
08 Apr 20224.86004.95004.70004.71004.71001,606,800
07 Apr 20224.96005.08004.70004.85004.85001,760,600
06 Apr 20224.95005.12004.85005.01005.01001,868,000
05 Apr 20225.25005.32005.00005.08005.08002,938,500
04 Apr 20225.20005.32005.13005.28005.28002,279,500
01 Apr 20225.05005.25005.00005.20005.20002,348,200
31 Mar 20225.05005.19005.01005.04005.04001,872,800
30 Mar 20225.20005.30004.99004.99004.99002,354,200
29 Mar 20225.15005.26005.08005.23005.23002,809,700
28 Mar 20225.05005.25004.95005.09005.09001,787,200
25 Mar 20225.21005.29004.99004.99004.99001,899,500
24 Mar 20225.08005.27005.05005.23005.23001,831,400
23 Mar 20225.15005.27005.03005.05005.05002,323,400
22 Mar 20225.12005.32005.03005.20005.20003,099,500
21 Mar 20225.21005.25004.97005.00005.00002,535,600
18 Mar 20225.00005.43004.97005.26005.26004,277,800
17 Mar 20224.68005.06004.62005.06005.06002,553,600
16 Mar 20224.54004.73004.39004.73004.73003,396,400
15 Mar 20224.33004.50004.21004.46004.46001,887,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...