Vaxart, Inc. - VXRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.34	0.35	0.35	0.37	0.34	417,000
August 21, 2025	0.36	0.36	0.36	0.37	0.33	318,300
August 20, 2025	0.36	0.36	0.36	0.37	0.32	1.05M
August 19, 2025	0.36	0.37	0.37	0.38	0.35	419,500
August 18, 2025	0.37	0.36	0.36	0.38	0.35	383,800
August 15, 2025	0.35	0.37	0.37	0.38	0.35	714,200
August 14, 2025	0.36	0.36	0.36	0.38	0.36	319,500
August 13, 2025	0.36	0.37	0.37	0.4	0.35	730,000
August 12, 2025	0.36	0.38	0.38	0.4	0.35	337,000
August 11, 2025	0.38	0.37	0.37	0.4	0.36	430,100
August 08, 2025	0.38	0.38	0.38	0.4	0.38	273,416
August 07, 2025	0.39	0.39	0.39	0.4	0.38	102,474
August 06, 2025	0.35	0.4	0.4	0.42	0.34	583,314
August 05, 2025	0.36	0.37	0.37	0.37	0.34	438,300
August 04, 2025	0.34	0.37	0.37	0.37	0.32	325,700
August 01, 2025	0.36	0.36	0.36	0.37	0.33	260,219
July 31, 2025	0.38	0.37	0.37	0.4	0.35	863,100
July 30, 2025	0.38	0.37	0.37	0.4	0.37	380,489
July 29, 2025	0.4	0.4	0.4	0.41	0.38	701,600
July 28, 2025	0.4	0.41	0.41	0.44	0.39	1.04M
July 25, 2025	0.39	0.4	0.4	0.42	0.39	1.57M
July 24, 2025	0.42	0.41	0.41	0.44	0.4	745,400
July 23, 2025	0.41	0.42	0.42	0.42	0.4	710,900
July 22, 2025	0.43	0.41	0.41	0.43	0.41	697,500
July 21, 2025	0.44	0.42	0.42	0.45	0.4	2.17M
July 18, 2025	0.41	0.44	0.44	0.46	0.4	1.02M
July 17, 2025	0.38	0.4	0.4	0.44	0.38	1.07M
July 16, 2025	0.37	0.4	0.4	0.42	0.36	946,700
July 15, 2025	0.41	0.37	0.37	0.43	0.35	1.9M
July 14, 2025	0.42	0.43	0.43	0.45	0.4	914,200
July 11, 2025	0.33	0.45	0.45	0.47	0.33	4.67M
July 10, 2025	0.3	0.35	0.35	0.36	0.3	2.48M
July 09, 2025	0.31	0.3	0.3	0.33	0.26	17.97M
July 08, 2025	0.3	0.32	0.32	0.34	0.3	11.57M
July 07, 2025	0.41	0.32	0.32	0.43	0.3	24.02M
July 03, 2025	0.44	0.43	0.43	0.45	0.43	1.62M
July 02, 2025	0.43	0.44	0.44	0.47	0.42	3.67M
July 01, 2025	0.48	0.46	0.46	0.48	0.44	2.77M
June 30, 2025	0.5	0.45	0.45	0.51	0.45	2.67M
June 27, 2025	0.54	0.49	0.49	0.54	0.48	2.87M
June 26, 2025	0.53	0.53	0.53	0.54	0.51	1.03M
June 25, 2025	0.55	0.54	0.54	0.58	0.52	1.88M
June 24, 2025	0.56	0.56	0.56	0.6	0.55	2.7M
June 23, 2025	0.57	0.56	0.56	0.59	0.54	1.91M
June 20, 2025	0.63	0.58	0.58	0.64	0.58	2.58M
June 18, 2025	0.6	0.61	0.61	0.65	0.58	2.71M
June 17, 2025	0.65	0.6	0.6	0.68	0.59	3.61M
June 16, 2025	0.72	0.66	0.66	0.76	0.63	7.59M
June 13, 2025	0.52	0.7	0.7	0.78	0.49	28.38M
June 12, 2025	0.49	0.54	0.54	0.58	0.48	9.83M
June 11, 2025	0.6	0.5	0.5	0.62	0.49	94.62M
June 10, 2025	0.4	0.39	0.39	0.41	0.38	17.56M
June 09, 2025	0.4	0.4	0.4	0.42	0.4	1.17M
June 06, 2025	0.41	0.41	0.41	0.41	0.4	815,085
June 05, 2025	0.41	0.4	0.4	0.41	0.39	1.25M
June 04, 2025	0.41	0.4	0.4	0.42	0.39	1.91M
June 03, 2025	0.44	0.42	0.42	0.45	0.41	1.81M
June 02, 2025	0.43	0.45	0.45	0.47	0.43	1.34M
May 30, 2025	0.47	0.43	0.43	0.47	0.42	1.32M
May 29, 2025	0.45	0.47	0.47	0.48	0.45	984,900

Vaxart, Inc. (VXRT) NASDAQ