Singapore markets open in 6 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.70700.75000.70700.72010.7201362,514
29 Nov 20230.70000.73000.69000.70000.7000331,900
28 Nov 20230.73000.73000.70000.71000.7100438,500
27 Nov 20230.70000.75000.70000.74000.7400512,700
24 Nov 20230.71000.73000.70000.72000.7200306,600
22 Nov 20230.76000.77000.72000.72000.7200387,700
21 Nov 20230.76000.78000.75000.77000.7700299,800
20 Nov 20230.78000.85000.77000.78000.7800407,000
17 Nov 20230.80000.81000.79000.80000.8000253,100
16 Nov 20230.85000.86000.77000.80000.8000743,000
15 Nov 20230.75000.89000.75000.85000.85002,014,800
14 Nov 20230.71000.78000.71000.77000.7700770,200
13 Nov 20230.75000.75000.69000.72000.7200672,100
10 Nov 20230.71000.75000.69000.75000.7500565,900
09 Nov 20230.76000.77000.68000.73000.7300718,200
08 Nov 20230.75000.80000.73000.76000.76001,494,000
07 Nov 20230.72000.75000.68000.73000.7300491,900
06 Nov 20230.69000.73000.68000.72000.7200374,800
03 Nov 20230.64000.72000.61000.70000.70001,250,300
02 Nov 20230.63000.68000.63000.67000.6700520,800
01 Nov 20230.66000.66000.58000.65000.65001,076,600
31 Oct 20230.64000.67000.64000.66000.6600405,900
30 Oct 20230.69000.71000.64000.66000.66001,116,000
27 Oct 20230.64000.69000.64000.67000.6700580,200
26 Oct 20230.63000.67000.61000.66000.6600807,500
25 Oct 20230.65000.67000.61000.65000.6500621,400
24 Oct 20230.65000.67000.61000.65000.65001,016,900
23 Oct 20230.65000.67000.64000.66000.6600461,100
20 Oct 20230.68000.70000.64000.68000.6800659,200
19 Oct 20230.70000.71000.68000.70000.7000544,800
18 Oct 20230.70000.72000.68000.70000.7000495,400
17 Oct 20230.65000.73000.65000.72000.7200891,800
16 Oct 20230.66000.68000.63000.67000.6700987,800
13 Oct 20230.67000.69000.65000.67000.6700926,600
12 Oct 20230.70000.70000.67000.69000.6900744,100
11 Oct 20230.72000.72000.69000.70000.7000470,400
10 Oct 20230.69000.73000.69000.72000.7200467,200
09 Oct 20230.70000.71000.69000.69000.6900277,200
06 Oct 20230.70000.73000.68000.72000.7200477,200
05 Oct 20230.70000.72000.67000.68000.6800705,100
04 Oct 20230.71000.73000.68000.70000.7000859,700
03 Oct 20230.71000.73000.70000.71000.7100630,600
02 Oct 20230.74000.75000.70000.74000.7400550,200
29 Sept 20230.76000.77000.71000.75000.7500486,400
28 Sept 20230.72000.77000.72000.75000.7500982,300
27 Sept 20230.72000.74000.71000.72000.7200520,800
26 Sept 20230.71000.75000.70000.71000.7100483,200
25 Sept 20230.70000.73000.67000.72000.7200947,600
22 Sept 20230.72000.72000.69000.71000.7100629,500
21 Sept 20230.73000.74000.71000.71000.7100383,700
20 Sept 20230.73000.75000.71000.74000.7400390,400
19 Sept 20230.72000.73000.71000.71000.7100443,300
18 Sept 20230.74000.74000.71000.72000.7200715,400
15 Sept 20230.77000.77000.71000.71000.71001,709,000
14 Sept 20230.77000.78000.74000.74000.7400707,500
13 Sept 20230.78000.80000.76000.76000.7600462,700
12 Sept 20230.79000.79000.74000.77000.7700663,600
11 Sept 20230.80000.81000.77000.79000.7900442,600
08 Sept 20230.74000.83000.74000.78000.78001,572,400
07 Sept 20230.79000.80000.71000.74000.74001,508,100
06 Sept 20230.84000.84000.80000.80000.8000570,000
05 Sept 20230.83000.85000.82000.83000.8300477,500
01 Sept 20230.84000.85000.80000.83000.8300538,000
31 Aug 20230.80000.84000.80000.82000.8200527,900
30 Aug 20230.84000.85000.80000.81000.8100457,700
29 Aug 20230.82000.85000.80000.85000.85001,280,900
28 Aug 20230.81000.83000.78000.82000.8200698,200
25 Aug 20230.79000.81000.78000.79000.7900747,000
24 Aug 20230.85000.85000.77000.80000.80001,084,700
23 Aug 20230.83000.85000.81000.84000.84001,000,000
22 Aug 20230.80000.85000.78000.82000.82001,953,900
21 Aug 20230.71000.85000.71000.79000.79004,527,500
18 Aug 20230.70000.72000.69000.71000.7100941,900
17 Aug 20230.71000.72000.68000.69000.69001,026,900
16 Aug 20230.68000.71000.67000.70000.70001,008,800
15 Aug 20230.70000.70000.68000.70000.7000740,500
14 Aug 20230.71000.72000.67000.72000.72001,336,600
11 Aug 20230.71000.72000.68000.69000.69001,336,600
10 Aug 20230.75000.75000.70000.71000.71001,051,100
09 Aug 20230.72000.75000.71000.74000.7400843,200
08 Aug 20230.72000.73000.71000.73000.7300629,800
07 Aug 20230.76000.77000.70000.72000.72001,251,700
04 Aug 20230.75000.79000.72000.77000.7700718,300
03 Aug 20230.78000.79000.75000.75000.7500549,300
02 Aug 20230.78000.79000.74000.76000.76001,002,500
01 Aug 20230.82000.82000.77000.78000.7800685,700
31 Jul 20230.79000.82000.79000.82000.82001,083,800
28 Jul 20230.75000.79000.75000.79000.7900737,400
27 Jul 20230.79000.79000.74000.75000.75001,207,800
26 Jul 20230.76000.78000.73000.77000.7700855,700
25 Jul 20230.79000.80000.76000.77000.7700853,500
24 Jul 20230.83000.83000.76000.79000.79001,150,700
21 Jul 20230.81000.83000.78000.83000.8300981,100
20 Jul 20230.82000.83000.79000.79000.7900972,100
19 Jul 20230.79000.83000.77000.82000.82002,265,400
18 Jul 20230.77000.79000.76000.78000.7800813,800
17 Jul 20230.78000.79000.76000.76000.7600778,300
14 Jul 20230.77000.79000.75000.77000.77001,491,900
13 Jul 20230.79000.79000.77000.79000.7900843,300
12 Jul 20230.77000.78000.75000.78000.78001,017,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...