Yahoo

Mail

Singapore markets open in 6 hours 58 minutes

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,543.05
-7.53(-0.17%)
Dow
35,681.25
+250.83(+0.71%)
Nasdaq
14,162.12
-96.37(-0.68%)
Bitcoin USD
37,729.72
-65.02(-0.17%)
CMC Crypto 200
780.38
-3.26(-0.42%)

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7201

+0.0181

(+2.58%)

As of 01:01PM EST. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.7070	0.7500	0.7070	0.7201	0.7201	362,514
29 Nov 2023	0.7000	0.7300	0.6900	0.7000	0.7000	331,900
28 Nov 2023	0.7300	0.7300	0.7000	0.7100	0.7100	438,500
27 Nov 2023	0.7000	0.7500	0.7000	0.7400	0.7400	512,700
24 Nov 2023	0.7100	0.7300	0.7000	0.7200	0.7200	306,600
22 Nov 2023	0.7600	0.7700	0.7200	0.7200	0.7200	387,700
21 Nov 2023	0.7600	0.7800	0.7500	0.7700	0.7700	299,800
20 Nov 2023	0.7800	0.8500	0.7700	0.7800	0.7800	407,000
17 Nov 2023	0.8000	0.8100	0.7900	0.8000	0.8000	253,100
16 Nov 2023	0.8500	0.8600	0.7700	0.8000	0.8000	743,000
15 Nov 2023	0.7500	0.8900	0.7500	0.8500	0.8500	2,014,800
14 Nov 2023	0.7100	0.7800	0.7100	0.7700	0.7700	770,200
13 Nov 2023	0.7500	0.7500	0.6900	0.7200	0.7200	672,100
10 Nov 2023	0.7100	0.7500	0.6900	0.7500	0.7500	565,900
09 Nov 2023	0.7600	0.7700	0.6800	0.7300	0.7300	718,200
08 Nov 2023	0.7500	0.8000	0.7300	0.7600	0.7600	1,494,000
07 Nov 2023	0.7200	0.7500	0.6800	0.7300	0.7300	491,900
06 Nov 2023	0.6900	0.7300	0.6800	0.7200	0.7200	374,800
03 Nov 2023	0.6400	0.7200	0.6100	0.7000	0.7000	1,250,300
02 Nov 2023	0.6300	0.6800	0.6300	0.6700	0.6700	520,800
01 Nov 2023	0.6600	0.6600	0.5800	0.6500	0.6500	1,076,600
31 Oct 2023	0.6400	0.6700	0.6400	0.6600	0.6600	405,900
30 Oct 2023	0.6900	0.7100	0.6400	0.6600	0.6600	1,116,000
27 Oct 2023	0.6400	0.6900	0.6400	0.6700	0.6700	580,200
26 Oct 2023	0.6300	0.6700	0.6100	0.6600	0.6600	807,500
25 Oct 2023	0.6500	0.6700	0.6100	0.6500	0.6500	621,400
24 Oct 2023	0.6500	0.6700	0.6100	0.6500	0.6500	1,016,900
23 Oct 2023	0.6500	0.6700	0.6400	0.6600	0.6600	461,100
20 Oct 2023	0.6800	0.7000	0.6400	0.6800	0.6800	659,200
19 Oct 2023	0.7000	0.7100	0.6800	0.7000	0.7000	544,800
18 Oct 2023	0.7000	0.7200	0.6800	0.7000	0.7000	495,400
17 Oct 2023	0.6500	0.7300	0.6500	0.7200	0.7200	891,800
16 Oct 2023	0.6600	0.6800	0.6300	0.6700	0.6700	987,800
13 Oct 2023	0.6700	0.6900	0.6500	0.6700	0.6700	926,600
12 Oct 2023	0.7000	0.7000	0.6700	0.6900	0.6900	744,100
11 Oct 2023	0.7200	0.7200	0.6900	0.7000	0.7000	470,400
10 Oct 2023	0.6900	0.7300	0.6900	0.7200	0.7200	467,200
09 Oct 2023	0.7000	0.7100	0.6900	0.6900	0.6900	277,200
06 Oct 2023	0.7000	0.7300	0.6800	0.7200	0.7200	477,200
05 Oct 2023	0.7000	0.7200	0.6700	0.6800	0.6800	705,100
04 Oct 2023	0.7100	0.7300	0.6800	0.7000	0.7000	859,700
03 Oct 2023	0.7100	0.7300	0.7000	0.7100	0.7100	630,600
02 Oct 2023	0.7400	0.7500	0.7000	0.7400	0.7400	550,200
29 Sept 2023	0.7600	0.7700	0.7100	0.7500	0.7500	486,400
28 Sept 2023	0.7200	0.7700	0.7200	0.7500	0.7500	982,300
27 Sept 2023	0.7200	0.7400	0.7100	0.7200	0.7200	520,800
26 Sept 2023	0.7100	0.7500	0.7000	0.7100	0.7100	483,200
25 Sept 2023	0.7000	0.7300	0.6700	0.7200	0.7200	947,600
22 Sept 2023	0.7200	0.7200	0.6900	0.7100	0.7100	629,500
21 Sept 2023	0.7300	0.7400	0.7100	0.7100	0.7100	383,700
20 Sept 2023	0.7300	0.7500	0.7100	0.7400	0.7400	390,400
19 Sept 2023	0.7200	0.7300	0.7100	0.7100	0.7100	443,300
18 Sept 2023	0.7400	0.7400	0.7100	0.7200	0.7200	715,400
15 Sept 2023	0.7700	0.7700	0.7100	0.7100	0.7100	1,709,000
14 Sept 2023	0.7700	0.7800	0.7400	0.7400	0.7400	707,500
13 Sept 2023	0.7800	0.8000	0.7600	0.7600	0.7600	462,700
12 Sept 2023	0.7900	0.7900	0.7400	0.7700	0.7700	663,600
11 Sept 2023	0.8000	0.8100	0.7700	0.7900	0.7900	442,600
08 Sept 2023	0.7400	0.8300	0.7400	0.7800	0.7800	1,572,400
07 Sept 2023	0.7900	0.8000	0.7100	0.7400	0.7400	1,508,100
06 Sept 2023	0.8400	0.8400	0.8000	0.8000	0.8000	570,000
05 Sept 2023	0.8300	0.8500	0.8200	0.8300	0.8300	477,500
01 Sept 2023	0.8400	0.8500	0.8000	0.8300	0.8300	538,000
31 Aug 2023	0.8000	0.8400	0.8000	0.8200	0.8200	527,900
30 Aug 2023	0.8400	0.8500	0.8000	0.8100	0.8100	457,700
29 Aug 2023	0.8200	0.8500	0.8000	0.8500	0.8500	1,280,900
28 Aug 2023	0.8100	0.8300	0.7800	0.8200	0.8200	698,200
25 Aug 2023	0.7900	0.8100	0.7800	0.7900	0.7900	747,000
24 Aug 2023	0.8500	0.8500	0.7700	0.8000	0.8000	1,084,700
23 Aug 2023	0.8300	0.8500	0.8100	0.8400	0.8400	1,000,000
22 Aug 2023	0.8000	0.8500	0.7800	0.8200	0.8200	1,953,900
21 Aug 2023	0.7100	0.8500	0.7100	0.7900	0.7900	4,527,500
18 Aug 2023	0.7000	0.7200	0.6900	0.7100	0.7100	941,900
17 Aug 2023	0.7100	0.7200	0.6800	0.6900	0.6900	1,026,900
16 Aug 2023	0.6800	0.7100	0.6700	0.7000	0.7000	1,008,800
15 Aug 2023	0.7000	0.7000	0.6800	0.7000	0.7000	740,500
14 Aug 2023	0.7100	0.7200	0.6700	0.7200	0.7200	1,336,600
11 Aug 2023	0.7100	0.7200	0.6800	0.6900	0.6900	1,336,600
10 Aug 2023	0.7500	0.7500	0.7000	0.7100	0.7100	1,051,100
09 Aug 2023	0.7200	0.7500	0.7100	0.7400	0.7400	843,200
08 Aug 2023	0.7200	0.7300	0.7100	0.7300	0.7300	629,800
07 Aug 2023	0.7600	0.7700	0.7000	0.7200	0.7200	1,251,700
04 Aug 2023	0.7500	0.7900	0.7200	0.7700	0.7700	718,300
03 Aug 2023	0.7800	0.7900	0.7500	0.7500	0.7500	549,300
02 Aug 2023	0.7800	0.7900	0.7400	0.7600	0.7600	1,002,500
01 Aug 2023	0.8200	0.8200	0.7700	0.7800	0.7800	685,700
31 Jul 2023	0.7900	0.8200	0.7900	0.8200	0.8200	1,083,800
28 Jul 2023	0.7500	0.7900	0.7500	0.7900	0.7900	737,400
27 Jul 2023	0.7900	0.7900	0.7400	0.7500	0.7500	1,207,800
26 Jul 2023	0.7600	0.7800	0.7300	0.7700	0.7700	855,700
25 Jul 2023	0.7900	0.8000	0.7600	0.7700	0.7700	853,500
24 Jul 2023	0.8300	0.8300	0.7600	0.7900	0.7900	1,150,700
21 Jul 2023	0.8100	0.8300	0.7800	0.8300	0.8300	981,100
20 Jul 2023	0.8200	0.8300	0.7900	0.7900	0.7900	972,100
19 Jul 2023	0.7900	0.8300	0.7700	0.8200	0.8200	2,265,400
18 Jul 2023	0.7700	0.7900	0.7600	0.7800	0.7800	813,800
17 Jul 2023	0.7800	0.7900	0.7600	0.7600	0.7600	778,300
14 Jul 2023	0.7700	0.7900	0.7500	0.7700	0.7700	1,491,900
13 Jul 2023	0.7900	0.7900	0.7700	0.7900	0.7900	843,300
12 Jul 2023	0.7700	0.7800	0.7500	0.7800	0.7800	1,017,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,543.05-7.53(-0.17%)

Dow35,681.25+250.83(+0.71%)

Nasdaq14,162.12-96.37(-0.68%)

Bitcoin USD37,729.72-65.02(-0.17%)

CMC Crypto 200780.38-3.26(-0.42%)

Vaxart, Inc. (VXRT)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,543.05
-7.53(-0.17%)

Dow
35,681.25
+250.83(+0.71%)

Nasdaq
14,162.12
-96.37(-0.68%)

Bitcoin USD
37,729.72
-65.02(-0.17%)

CMC Crypto 200
780.38
-3.26(-0.42%)