Mail

VXRT - Vaxart, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	1.2500	1.3500	1.1800	1.2300	1.2300	1,758,200
26 May 2023	1.2100	1.2500	1.1700	1.2000	1.2000	1,469,700
25 May 2023	1.2900	1.3100	1.2100	1.2100	1.2100	1,235,600
24 May 2023	1.4200	1.4400	1.2800	1.2900	1.2900	2,021,600
23 May 2023	1.4100	1.4300	1.3400	1.4000	1.4000	2,301,800
22 May 2023	1.3500	1.5000	1.3500	1.4100	1.4100	2,509,800
19 May 2023	1.3500	1.5000	1.3000	1.3400	1.3400	2,769,600
18 May 2023	1.3500	1.3800	1.2400	1.3000	1.3000	1,889,400
17 May 2023	1.2700	1.3900	1.1900	1.3700	1.3700	2,588,200
16 May 2023	1.3800	1.5900	1.2300	1.2700	1.2700	6,525,700
15 May 2023	1.0700	1.4800	1.0600	1.3700	1.3700	8,808,600
12 May 2023	1.0400	1.1000	1.0200	1.0500	1.0500	1,038,300
11 May 2023	0.9600	1.1000	0.9600	1.0400	1.0400	2,196,900
10 May 2023	0.8700	1.0300	0.8700	1.0100	1.0100	2,212,800
09 May 2023	0.8600	0.8900	0.8200	0.8700	0.8700	962,200
08 May 2023	0.8900	0.9000	0.8500	0.8600	0.8600	530,700
05 May 2023	0.8000	0.9000	0.8000	0.8700	0.8700	663,100
04 May 2023	0.9000	0.9300	0.8500	0.8600	0.8600	965,500
03 May 2023	0.8300	0.9100	0.8300	0.8700	0.8700	1,460,100
02 May 2023	0.8200	0.8300	0.8100	0.8300	0.8300	882,400
01 May 2023	0.8200	0.8300	0.7800	0.8100	0.8100	855,300
28 Apr 2023	0.7700	0.8200	0.7600	0.8100	0.8100	1,141,100
27 Apr 2023	0.7200	0.7700	0.7200	0.7700	0.7700	746,800
26 Apr 2023	0.7300	0.7400	0.7100	0.7200	0.7200	613,500
25 Apr 2023	0.7200	0.7500	0.7200	0.7300	0.7300	728,200
24 Apr 2023	0.7100	0.7300	0.7000	0.7200	0.7200	575,700
21 Apr 2023	0.7000	0.7100	0.6800	0.7100	0.7100	816,500
20 Apr 2023	0.7200	0.7200	0.6600	0.6800	0.6800	845,200
19 Apr 2023	0.6800	0.7200	0.6700	0.7200	0.7200	915,200
18 Apr 2023	0.6900	0.7100	0.6600	0.6900	0.6900	681,100
17 Apr 2023	0.6600	0.7100	0.6500	0.6900	0.6900	929,700
14 Apr 2023	0.6900	0.7100	0.6400	0.6600	0.6600	1,139,200
13 Apr 2023	0.6000	0.6800	0.5900	0.6800	0.6800	1,753,000
12 Apr 2023	0.6200	0.6200	0.5600	0.6000	0.6000	1,859,900
11 Apr 2023	0.6400	0.6600	0.6100	0.6100	0.6100	1,566,900
10 Apr 2023	0.7200	0.7300	0.6200	0.6300	0.6300	3,442,800
06 Apr 2023	0.7300	0.7500	0.7300	0.7400	0.7400	563,300
05 Apr 2023	0.7300	0.7600	0.7200	0.7400	0.7400	783,400
04 Apr 2023	0.7500	0.7600	0.7300	0.7300	0.7300	1,101,800
03 Apr 2023	0.7600	0.7800	0.7400	0.7600	0.7600	556,600
31 Mar 2023	0.7600	0.7700	0.7400	0.7600	0.7600	833,100
30 Mar 2023	0.8100	0.8300	0.7500	0.7600	0.7600	996,000
29 Mar 2023	0.7800	0.8100	0.7600	0.8000	0.8000	992,000
28 Mar 2023	0.7600	0.7800	0.7400	0.7500	0.7500	1,016,500
27 Mar 2023	0.7600	0.7600	0.7400	0.7600	0.7600	1,023,900
24 Mar 2023	0.7500	0.7700	0.7300	0.7600	0.7600	691,200
23 Mar 2023	0.7500	0.7600	0.7300	0.7500	0.7500	1,011,200
22 Mar 2023	0.7500	0.7700	0.7400	0.7400	0.7400	847,200
21 Mar 2023	0.7000	0.7500	0.7000	0.7500	0.7500	1,063,300
20 Mar 2023	0.7500	0.7600	0.7000	0.7100	0.7100	1,936,600
17 Mar 2023	0.7900	0.8100	0.7500	0.7800	0.7800	1,755,900
16 Mar 2023	0.7400	0.8000	0.7300	0.7900	0.7900	1,093,100
15 Mar 2023	0.8000	0.8000	0.7500	0.7600	0.7600	1,397,100
14 Mar 2023	0.8000	0.8000	0.7700	0.7900	0.7900	1,019,400
13 Mar 2023	0.7700	0.8200	0.7700	0.8000	0.8000	1,240,000
10 Mar 2023	0.7400	0.7700	0.7400	0.7600	0.7600	1,235,000
09 Mar 2023	0.8300	0.8300	0.7300	0.7400	0.7400	2,531,300
08 Mar 2023	0.8500	0.8600	0.8100	0.8200	0.8200	1,348,800
07 Mar 2023	0.8000	0.8700	0.8000	0.8300	0.8300	1,280,000
06 Mar 2023	0.8800	0.8800	0.8000	0.8100	0.8100	1,487,300
03 Mar 2023	0.8800	0.9000	0.8500	0.8700	0.8700	1,218,500
02 Mar 2023	0.7800	0.8900	0.7500	0.8700	0.8700	4,638,400
01 Mar 2023	0.7700	0.8000	0.7500	0.7700	0.7700	1,306,600
28 Feb 2023	0.7800	0.8100	0.7600	0.7800	0.7800	1,195,100
27 Feb 2023	0.8200	0.8400	0.7700	0.7800	0.7800	1,414,700
24 Feb 2023	0.8700	0.9000	0.8100	0.8100	0.8100	1,433,300
23 Feb 2023	0.9200	0.9400	0.8600	0.8800	0.8800	1,212,500
22 Feb 2023	0.9300	0.9500	0.9000	0.9200	0.9200	898,800
21 Feb 2023	0.9900	1.0000	0.9300	0.9400	0.9400	963,200
17 Feb 2023	1.0100	1.0200	0.9400	0.9900	0.9900	813,900
16 Feb 2023	0.9800	1.0200	0.9600	0.9800	0.9800	1,351,900
15 Feb 2023	0.9400	0.9900	0.9000	0.9800	0.9800	1,230,700
14 Feb 2023	0.9300	1.0300	0.8800	0.9400	0.9400	2,846,600
13 Feb 2023	0.9500	0.9700	0.9000	0.9100	0.9100	1,049,900
10 Feb 2023	0.9400	0.9600	0.9100	0.9400	0.9400	1,063,300
09 Feb 2023	1.0000	1.0200	0.9200	0.9200	0.9200	2,180,100
08 Feb 2023	1.0600	1.0700	1.0000	1.0000	1.0000	1,393,100
07 Feb 2023	1.0700	1.0800	1.0300	1.0700	1.0700	1,148,100
06 Feb 2023	1.0800	1.1100	1.0600	1.0700	1.0700	1,336,400
03 Feb 2023	1.1000	1.1300	1.0700	1.0800	1.0800	1,933,700
02 Feb 2023	1.1000	1.1700	1.0700	1.1000	1.1000	2,242,400
01 Feb 2023	1.0800	1.1100	1.0600	1.0900	1.0900	1,845,400
31 Jan 2023	1.0700	1.1000	1.0600	1.0800	1.0800	902,500
30 Jan 2023	1.0900	1.1100	1.0600	1.0700	1.0700	1,180,500
27 Jan 2023	1.0700	1.1300	1.0600	1.1100	1.1100	1,408,200
26 Jan 2023	1.1400	1.1800	1.0600	1.0800	1.0800	1,601,800
25 Jan 2023	1.0700	1.1400	1.0400	1.1100	1.1100	1,571,100
24 Jan 2023	1.1000	1.1400	1.0800	1.0800	1.0800	1,089,600
23 Jan 2023	1.1500	1.1600	1.1000	1.1000	1.1000	1,726,600
20 Jan 2023	1.0800	1.1500	1.0800	1.1300	1.1300	1,454,400
19 Jan 2023	1.0900	1.1100	1.0500	1.0600	1.0600	2,075,400
18 Jan 2023	1.0700	1.2000	1.0300	1.0700	1.0700	2,549,000
17 Jan 2023	1.1400	1.1700	1.0600	1.0800	1.0800	2,134,500
13 Jan 2023	1.2400	1.2600	1.1300	1.1700	1.1700	2,374,800
12 Jan 2023	1.1500	1.2500	1.1100	1.2500	1.2500	3,003,200
11 Jan 2023	1.0800	1.1600	1.0300	1.1500	1.1500	2,374,900
10 Jan 2023	1.0000	1.0800	0.9800	1.0600	1.0600	1,468,900
09 Jan 2023	1.0000	1.0600	0.9700	0.9700	0.9700	2,283,700
06 Jan 2023	1.0000	1.0200	0.9200	0.9700	0.9700	1,850,700
05 Jan 2023	1.0700	1.0700	0.9500	0.9700	0.9700	3,330,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...