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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	0.35	0.34	0.34	0.36	0.34	534,800
October 07, 2025	0.36	0.35	0.35	0.36	0.35	696,300
October 06, 2025	0.35	0.36	0.36	0.37	0.35	543,478
October 03, 2025	0.37	0.36	0.36	0.37	0.36	527,100
October 02, 2025	0.37	0.37	0.37	0.38	0.36	436,000
October 01, 2025	0.37	0.38	0.38	0.38	0.36	430,400
September 30, 2025	0.36	0.36	0.36	0.38	0.35	728,100
September 29, 2025	0.36	0.36	0.36	0.38	0.36	370,400
September 26, 2025	0.37	0.37	0.37	0.38	0.36	303,500
September 25, 2025	0.36	0.36	0.36	0.38	0.35	194,100
September 24, 2025	0.37	0.37	0.37	0.38	0.35	840,800
September 23, 2025	0.34	0.38	0.38	0.39	0.34	924,400
September 22, 2025	0.39	0.38	0.38	0.4	0.37	681,400
September 19, 2025	0.38	0.39	0.39	0.4	0.37	802,809
September 18, 2025	0.38	0.39	0.39	0.39	0.37	143,711
September 17, 2025	0.39	0.39	0.39	0.39	0.37	258,000
September 16, 2025	0.38	0.39	0.39	0.39	0.36	290,700
September 15, 2025	0.38	0.37	0.37	0.41	0.36	385,100
September 12, 2025	0.37	0.39	0.39	0.4	0.36	356,300
September 11, 2025	0.38	0.39	0.39	0.39	0.35	904,600
September 10, 2025	0.38	0.38	0.38	0.38	0.36	457,700
September 09, 2025	0.37	0.38	0.38	0.39	0.36	254,500
September 08, 2025	0.38	0.39	0.39	0.39	0.37	560,800
September 05, 2025	0.36	0.37	0.37	0.39	0.36	279,280
September 04, 2025	0.37	0.38	0.38	0.39	0.36	575,300
September 03, 2025	0.36	0.39	0.39	0.39	0.35	503,568
September 02, 2025	0.35	0.38	0.38	0.4	0.35	593,442
August 29, 2025	0.38	0.39	0.39	0.39	0.35	473,400
August 28, 2025	0.37	0.36	0.36	0.37	0.35	329,700
August 27, 2025	0.35	0.37	0.37	0.38	0.34	462,900
August 26, 2025	0.35	0.36	0.36	0.38	0.34	345,500
August 25, 2025	0.34	0.35	0.35	0.37	0.33	413,644
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

Vaxart, Inc. (VXRT) NASDAQ