Vaxart, Inc. (VXRT) NASDAQ

0.63

+0.02(+3.28%)

Updated at April 06 04:00PM

Currency In USD

VXRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	0.62	0.62	0.62	0.64	0.61	127,568
April 02, 2026	0.63	0.61	0.61	0.63	0.58	126,576
April 01, 2026	0.62	0.63	0.63	0.64	0.61	93,726
March 31, 2026	0.6	0.61	0.61	0.64	0.59	129,502
March 30, 2026	0.64	0.58	0.6	0.65	0.56	358,391
March 27, 2026	0.66	0.64	0.65	0.69	0.63	162,893
March 26, 2026	0.66	0.66	0.68	0.7	0.65	111,143
March 25, 2026	0.69	0.68	0.68	0.7	0.6	207,145
March 24, 2026	0.67	0.68	0.69	0.73	0.67	177,850
March 23, 2026	0.65	0.69	0.72	0.73	0.63	458,905
March 20, 2026	0.64	0.63	0.64	0.65	0.61	112,082
March 19, 2026	0.64	0.65	0.65	0.65	0.6	81,343
March 18, 2026	0.67	0.64	0.63	0.68	0.61	279,685
March 17, 2026	0.68	0.68	0.68	0.68	0.65	206,203
March 16, 2026	0.65	0	0.68	0.7	0	358,765
March 13, 2026	0.72	0	0.63	0.73	0	778,811
March 12, 2026	0.78	0.73	0.74	0.78	0.72	150,905
March 11, 2026	0.77	0.75	0.77	0.79	0.75	184,501
March 10, 2026	0.8	0.77	0.77	0.8	0.75	121,788
March 09, 2026	0.72	0.8	0.8	0.8	0.67	425,866
March 06, 2026	0.73	0.74	0.74	0.75	0.71	331,800
March 05, 2026	0.75	0.72	0.72	0.82	0.72	467,500
March 04, 2026	0.76	0.76	0.76	0.78	0.73	127,587
March 03, 2026	0.77	0.75	0.75	0.79	0.7	462,269
March 02, 2026	0.8	0.78	0.78	0.82	0.75	728,400
February 27, 2026	0.76	0.8	0.8	0.82	0.75	1.55M
February 26, 2026	0.69	0.75	0.75	0.77	0.68	1.13M
February 25, 2026	0.77	0.72	0.72	0.77	0.71	892,300
February 24, 2026	0.64	0.73	0.73	0.78	0.64	1.29M
February 23, 2026	0.59	0.64	0.64	0.64	0.57	212,200
February 20, 2026	0.55	0.59	0.59	0.6	0.55	180,300
February 19, 2026	0.54	0.56	0.56	0.56	0.53	96,400
February 18, 2026	0.53	0.55	0.55	0.56	0.53	234,600
February 17, 2026	0.57	0.56	0.56	0.57	0.52	155,300
February 13, 2026	0.57	0.57	0.57	0.57	0.51	228,500
February 12, 2026	0.57	0.56	0.56	0.58	0.56	247,900
February 11, 2026	0.59	0.57	0.57	0.6	0.57	218,100
February 10, 2026	0.6	0.59	0.59	0.6	0.58	508,100
February 09, 2026	0.61	0.61	0.61	0.63	0.59	378,200
February 06, 2026	0.58	0.61	0.61	0.63	0.58	297,000
February 05, 2026	0.61	0.62	0.62	0.65	0.58	451,800
February 04, 2026	0.64	0.63	0.63	0.65	0.61	347,100
February 03, 2026	0.63	0.64	0.64	0.65	0.58	372,500
February 02, 2026	0.58	0.61	0.61	0.61	0.56	393,200
January 30, 2026	0.61	0.58	0.58	0.61	0.52	908,100
January 29, 2026	0.63	0.61	0.61	0.64	0.61	373,900
January 28, 2026	0.66	0.64	0.64	0.66	0.63	410,300
January 27, 2026	0.65	0.65	0.65	0.66	0.62	697,900
January 26, 2026	0.66	0.66	0.66	0.68	0.63	805,900
January 23, 2026	0.66	0.67	0.67	0.68	0.65	646,100
January 22, 2026	0.66	0.66	0.66	0.68	0.64	748,900
January 21, 2026	0.68	0.66	0.66	0.7	0.65	904,400
January 20, 2026	0.7	0.69	0.69	0.71	0.66	695,800
January 16, 2026	0.66	0.7	0.7	0.76	0.64	1.57M
January 15, 2026	0.57	0.65	0.65	0.68	0.56	1.6M
January 14, 2026	0.56	0.55	0.55	0.64	0.54	1.52M
January 13, 2026	0.79	0.53	0.53	0.79	0.52	4.18M
January 12, 2026	0.69	0.8	0.8	0.84	0.62	4.63M
January 09, 2026	0.49	0.68	0.68	0.69	0.47	4.6M
January 08, 2026	0.43	0.48	0.48	0.48	0.42	1.46M