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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	0.46	0.46	0.46	0.47	0.45	763,054
May 22, 2025	0.46	0.47	0.47	0.48	0.45	710,709
May 21, 2025	0.51	0.46	0.46	0.51	0.45	2.64M
May 20, 2025	0.49	0.51	0.5	0.53	0.48	1.43M
May 19, 2025	0.48	0.5	0.5	0.51	0.47	1.55M
May 16, 2025	0.43	0.51	0.51	0.54	0.43	5.81M
May 15, 2025	0.41	0.42	0.42	0.43	0.4	1.43M
May 14, 2025	0.42	0.4	0.4	0.43	0.39	1.54M
May 13, 2025	0.41	0.42	0.42	0.42	0.37	5.52M
May 12, 2025	0.42	0.41	0.41	0.42	0.38	1.54M
May 09, 2025	0.41	0.42	0.42	0.42	0.39	735,393
May 08, 2025	0.39	0.41	0.41	0.42	0.38	1.33M
May 07, 2025	0.38	0.39	0.39	0.4	0.38	941,100
May 06, 2025	0.42	0.38	0.38	0.42	0.37	1.66M
May 05, 2025	0.45	0.42	0.42	0.46	0.4	1.54M
May 02, 2025	0.43	0.45	0.45	0.46	0.43	1.04M
May 01, 2025	0.44	0.43	0.43	0.44	0.42	831,200
April 30, 2025	0.42	0.44	0.44	0.45	0.39	1.7M
April 29, 2025	0.47	0.43	0.43	0.48	0.43	2.27M
April 28, 2025	0.44	0.45	0.45	0.48	0.43	5.45M
April 25, 2025	0.36	0.4	0.4	0.43	0.36	2.12M
April 24, 2025	0.35	0.36	0.36	0.37	0.35	1.05M
April 23, 2025	0.35	0.34	0.34	0.36	0.34	929,277
April 22, 2025	0.33	0.34	0.34	0.35	0.33	1.02M
April 21, 2025	0.32	0.32	0.32	0.33	0.31	1.14M
April 17, 2025	0.35	0.34	0.34	0.35	0.34	813,212
April 16, 2025	0.35	0.35	0.35	0.37	0.34	996,100
April 15, 2025	0.36	0.36	0.36	0.38	0.35	920,069
April 14, 2025	0.37	0.36	0.36	0.37	0.35	1.09M
April 11, 2025	0.32	0.36	0.36	0.36	0.32	957,409
April 10, 2025	0.33	0.31	0.31	0.33	0.31	1.15M
April 09, 2025	0.3	0.33	0.33	0.34	0.28	2.37M
April 08, 2025	0.34	0.31	0.31	0.34	0.3	2.16M
April 07, 2025	0.31	0.31	0.31	0.34	0.29	3.17M
April 04, 2025	0.38	0.34	0.34	0.4	0.34	2.96M
April 03, 2025	0.35	0.38	0.38	0.41	0.34	2.62M
April 02, 2025	0.36	0.35	0.35	0.37	0.34	3.18M
April 01, 2025	0.4	0.37	0.37	0.41	0.37	3.35M
March 31, 2025	0.42	0.41	0.41	0.43	0.39	2.6M
March 28, 2025	0.46	0.42	0.42	0.46	0.42	1.92M
March 27, 2025	0.46	0.46	0.46	0.48	0.44	1.84M
March 26, 2025	0.48	0.46	0.46	0.49	0.46	1.48M
March 25, 2025	0.52	0.48	0.48	0.53	0.47	1.7M
March 24, 2025	0.5	0.51	0.51	0.54	0.5	1.52M
March 21, 2025	0.54	0.52	0.52	0.55	0.49	2.39M
March 20, 2025	0.59	0.57	0.57	0.59	0.52	2.43M
March 19, 2025	0.57	0.58	0.58	0.59	0.56	908,172
March 18, 2025	0.59	0.57	0.57	0.6	0.54	1.34M
March 17, 2025	0.55	0.58	0.58	0.59	0.55	1.31M
March 14, 2025	0.54	0.54	0.54	0.55	0.52	1.04M
March 13, 2025	0.55	0.52	0.52	0.55	0.51	1.13M
March 12, 2025	0.45	0.55	0.55	0.55	0.45	2.92M
March 11, 2025	0.46	0.46	0.46	0.48	0.45	1.46M
March 10, 2025	0.48	0.46	0.46	0.49	0.45	1.29M
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

Vaxart, Inc. (VXRT) NASDAQ