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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	0.46	0.45	0.45	0.46	0.44	2.56M
May 27, 2025	0.47	0.46	0.46	0.48	0.46	1.25M
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

Vaxart, Inc. (VXRT) NASDAQ