VXRT - Vaxart, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231.25001.35001.18001.23001.23001,758,200
26 May 20231.21001.25001.17001.20001.20001,469,700
25 May 20231.29001.31001.21001.21001.21001,235,600
24 May 20231.42001.44001.28001.29001.29002,021,600
23 May 20231.41001.43001.34001.40001.40002,301,800
22 May 20231.35001.50001.35001.41001.41002,509,800
19 May 20231.35001.50001.30001.34001.34002,769,600
18 May 20231.35001.38001.24001.30001.30001,889,400
17 May 20231.27001.39001.19001.37001.37002,588,200
16 May 20231.38001.59001.23001.27001.27006,525,700
15 May 20231.07001.48001.06001.37001.37008,808,600
12 May 20231.04001.10001.02001.05001.05001,038,300
11 May 20230.96001.10000.96001.04001.04002,196,900
10 May 20230.87001.03000.87001.01001.01002,212,800
09 May 20230.86000.89000.82000.87000.8700962,200
08 May 20230.89000.90000.85000.86000.8600530,700
05 May 20230.80000.90000.80000.87000.8700663,100
04 May 20230.90000.93000.85000.86000.8600965,500
03 May 20230.83000.91000.83000.87000.87001,460,100
02 May 20230.82000.83000.81000.83000.8300882,400
01 May 20230.82000.83000.78000.81000.8100855,300
28 Apr 20230.77000.82000.76000.81000.81001,141,100
27 Apr 20230.72000.77000.72000.77000.7700746,800
26 Apr 20230.73000.74000.71000.72000.7200613,500
25 Apr 20230.72000.75000.72000.73000.7300728,200
24 Apr 20230.71000.73000.70000.72000.7200575,700
21 Apr 20230.70000.71000.68000.71000.7100816,500
20 Apr 20230.72000.72000.66000.68000.6800845,200
19 Apr 20230.68000.72000.67000.72000.7200915,200
18 Apr 20230.69000.71000.66000.69000.6900681,100
17 Apr 20230.66000.71000.65000.69000.6900929,700
14 Apr 20230.69000.71000.64000.66000.66001,139,200
13 Apr 20230.60000.68000.59000.68000.68001,753,000
12 Apr 20230.62000.62000.56000.60000.60001,859,900
11 Apr 20230.64000.66000.61000.61000.61001,566,900
10 Apr 20230.72000.73000.62000.63000.63003,442,800
06 Apr 20230.73000.75000.73000.74000.7400563,300
05 Apr 20230.73000.76000.72000.74000.7400783,400
04 Apr 20230.75000.76000.73000.73000.73001,101,800
03 Apr 20230.76000.78000.74000.76000.7600556,600
31 Mar 20230.76000.77000.74000.76000.7600833,100
30 Mar 20230.81000.83000.75000.76000.7600996,000
29 Mar 20230.78000.81000.76000.80000.8000992,000
28 Mar 20230.76000.78000.74000.75000.75001,016,500
27 Mar 20230.76000.76000.74000.76000.76001,023,900
24 Mar 20230.75000.77000.73000.76000.7600691,200
23 Mar 20230.75000.76000.73000.75000.75001,011,200
22 Mar 20230.75000.77000.74000.74000.7400847,200
21 Mar 20230.70000.75000.70000.75000.75001,063,300
20 Mar 20230.75000.76000.70000.71000.71001,936,600
17 Mar 20230.79000.81000.75000.78000.78001,755,900
16 Mar 20230.74000.80000.73000.79000.79001,093,100
15 Mar 20230.80000.80000.75000.76000.76001,397,100
14 Mar 20230.80000.80000.77000.79000.79001,019,400
13 Mar 20230.77000.82000.77000.80000.80001,240,000
10 Mar 20230.74000.77000.74000.76000.76001,235,000
09 Mar 20230.83000.83000.73000.74000.74002,531,300
08 Mar 20230.85000.86000.81000.82000.82001,348,800
07 Mar 20230.80000.87000.80000.83000.83001,280,000
06 Mar 20230.88000.88000.80000.81000.81001,487,300
03 Mar 20230.88000.90000.85000.87000.87001,218,500
02 Mar 20230.78000.89000.75000.87000.87004,638,400
01 Mar 20230.77000.80000.75000.77000.77001,306,600
28 Feb 20230.78000.81000.76000.78000.78001,195,100
27 Feb 20230.82000.84000.77000.78000.78001,414,700
24 Feb 20230.87000.90000.81000.81000.81001,433,300
23 Feb 20230.92000.94000.86000.88000.88001,212,500
22 Feb 20230.93000.95000.90000.92000.9200898,800
21 Feb 20230.99001.00000.93000.94000.9400963,200
17 Feb 20231.01001.02000.94000.99000.9900813,900
16 Feb 20230.98001.02000.96000.98000.98001,351,900
15 Feb 20230.94000.99000.90000.98000.98001,230,700
14 Feb 20230.93001.03000.88000.94000.94002,846,600
13 Feb 20230.95000.97000.90000.91000.91001,049,900
10 Feb 20230.94000.96000.91000.94000.94001,063,300
09 Feb 20231.00001.02000.92000.92000.92002,180,100
08 Feb 20231.06001.07001.00001.00001.00001,393,100
07 Feb 20231.07001.08001.03001.07001.07001,148,100
06 Feb 20231.08001.11001.06001.07001.07001,336,400
03 Feb 20231.10001.13001.07001.08001.08001,933,700
02 Feb 20231.10001.17001.07001.10001.10002,242,400
01 Feb 20231.08001.11001.06001.09001.09001,845,400
31 Jan 20231.07001.10001.06001.08001.0800902,500
30 Jan 20231.09001.11001.06001.07001.07001,180,500
27 Jan 20231.07001.13001.06001.11001.11001,408,200
26 Jan 20231.14001.18001.06001.08001.08001,601,800
25 Jan 20231.07001.14001.04001.11001.11001,571,100
24 Jan 20231.10001.14001.08001.08001.08001,089,600
23 Jan 20231.15001.16001.10001.10001.10001,726,600
20 Jan 20231.08001.15001.08001.13001.13001,454,400
19 Jan 20231.09001.11001.05001.06001.06002,075,400
18 Jan 20231.07001.20001.03001.07001.07002,549,000
17 Jan 20231.14001.17001.06001.08001.08002,134,500
13 Jan 20231.24001.26001.13001.17001.17002,374,800
12 Jan 20231.15001.25001.11001.25001.25003,003,200
11 Jan 20231.08001.16001.03001.15001.15002,374,900
10 Jan 20231.00001.08000.98001.06001.06001,468,900
09 Jan 20231.00001.06000.97000.97000.97002,283,700
06 Jan 20231.00001.02000.92000.97000.97001,850,700
05 Jan 20231.07001.07000.95000.97000.97003,330,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...