Vaxart, Inc. (VXRT) NASDAQ

0.46

+0.003(+0.65%)

Updated at March 11 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	0.48	0.47	0.47	0.48	0.46	2.35M
March 06, 2025	0.49	0.47	0.47	0.49	0.47	1.72M
March 05, 2025	0.47	0.47	0.47	0.49	0.47	1.28M
March 04, 2025	0.47	0.47	0.47	0.49	0.46	1.84M
March 03, 2025	0.5	0.47	0.47	0.52	0.46	2.14M
February 28, 2025	0.5	0.51	0.51	0.51	0.48	2.28M
February 27, 2025	0.54	0.49	0.49	0.54	0.49	2.5M
February 26, 2025	0.52	0.52	0.52	0.54	0.49	3.15M
February 25, 2025	0.53	0.5	0.5	0.53	0.48	2.68M
February 24, 2025	0.6	0.5	0.5	0.61	0.45	10.23M
February 21, 2025	0.71	0.71	0.71	0.75	0.69	2.73M
February 20, 2025	0.73	0.71	0.71	0.74	0.69	898,800
February 19, 2025	0.72	0.73	0.73	0.74	0.7	1.27M
February 18, 2025	0.75	0.73	0.73	0.77	0.71	1.33M
February 14, 2025	0.75	0.75	0.75	0.78	0.74	663,706
February 13, 2025	0.71	0.75	0.75	0.77	0.71	846,928
February 12, 2025	0.72	0.72	0.72	0.74	0.69	868,930
February 11, 2025	0.73	0.71	0.71	0.75	0.69	1.37M
February 10, 2025	0.7	0.69	0.69	0.71	0.68	1.99M
February 07, 2025	0.75	0.71	0.71	0.75	0.7	1.82M
February 06, 2025	0.77	0.74	0.74	0.78	0.73	1.05M
February 05, 2025	0.7	0.77	0.77	0.77	0.7	1.24M
February 04, 2025	0.7	0.71	0.71	0.72	0.69	750,943
February 03, 2025	0.65	0.7	0.7	0.72	0.65	1.22M
January 31, 2025	0.73	0.68	0.68	0.74	0.68	1.2M
January 30, 2025	0.72	0.72	0.72	0.74	0.71	625,806
January 29, 2025	0.76	0.72	0.72	0.76	0.69	1.29M
January 28, 2025	0.73	0.75	0.75	0.76	0.72	795,400
January 27, 2025	0.77	0.73	0.73	0.8	0.7	1.36M
January 24, 2025	0.77	0.79	0.79	0.81	0.75	1.02M
January 23, 2025	0.79	0.77	0.77	0.8	0.74	1.41M
January 22, 2025	0.75	0.82	0.82	0.82	0.75	1.32M
January 21, 2025	0.75	0.76	0.76	0.78	0.72	1.04M
January 17, 2025	0.72	0.74	0.74	0.77	0.72	1.04M
January 16, 2025	0.73	0.74	0.74	0.75	0.7	938,135
January 15, 2025	0.75	0.74	0.74	0.77	0.72	1.39M
January 14, 2025	0.83	0.73	0.73	0.83	0.73	2.52M
January 13, 2025	0.77	0.72	0.72	0.78	0.71	1.68M
January 10, 2025	0.81	0.79	0.79	0.85	0.76	1.84M
January 08, 2025	0.9	0.81	0.81	0.9	0.78	2.3M
January 07, 2025	0.95	0.88	0.88	0.98	0.83	4.19M
January 06, 2025	0.87	0.94	0.94	0.96	0.85	5.52M
January 03, 2025	0.73	0.84	0.84	0.88	0.73	4.76M
January 02, 2025	0.67	0.72	0.72	0.77	0.66	3.33M
December 31, 2024	0.68	0.66	0.66	0.71	0.64	2.31M
December 30, 2024	0.76	0.69	0.69	0.77	0.66	3.21M
December 27, 2024	0.61	0.73	0.73	0.78	0.6	7.61M
December 26, 2024	0.61	0.61	0.61	0.63	0.6	1.7M
December 24, 2024	0.6	0.61	0.61	0.62	0.59	614,644
December 23, 2024	0.6	0.6	0.6	0.64	0.58	1.03M
December 20, 2024	0.6	0.62	0.62	0.64	0.59	1.57M
December 19, 2024	0.58	0.6	0.6	0.63	0.53	2.39M
December 18, 2024	0.58	0.54	0.54	0.6	0.54	2.3M
December 17, 2024	0.57	0.59	0.59	0.6	0.57	1.17M
December 16, 2024	0.59	0.58	0.58	0.6	0.56	1.05M
December 13, 2024	0.6	0.59	0.59	0.6	0.57	1.15M
December 12, 2024	0.6	0.6	0.6	0.62	0.58	988,144
December 11, 2024	0.64	0.61	0.61	0.64	0.6	888,900
December 10, 2024	0.67	0.63	0.63	0.69	0.62	1.45M
December 09, 2024	0.64	0.68	0.68	0.69	0.63	2.38M