UK markets open in 4 hours 20 minutes
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
24,114.70-806.06(-3.23%)CRUDE OIL
71.42-0.55(-0.76%)GOLD FUTURES
1,744.70-6.70(-0.38%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
33,715.34-1,434.27(-4.08%)
Vaxart, Inc. (VXRT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.41+0.19 (+2.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 8.28 | 8.42 | 8.02 | 8.41 | 8.41 | 3,748,900 |
| 16 Sept 2021 | 8.14 | 8.27 | 8.02 | 8.22 | 8.22 | 1,939,300 |
| 15 Sept 2021 | 8.06 | 8.40 | 7.93 | 8.19 | 8.19 | 2,479,800 |
| 14 Sept 2021 | 8.40 | 8.50 | 8.03 | 8.12 | 8.12 | 3,059,200 |
| 13 Sept 2021 | 8.79 | 8.80 | 8.24 | 8.36 | 8.36 | 4,473,200 |
| 10 Sept 2021 | 9.09 | 9.40 | 8.76 | 8.76 | 8.76 | 3,444,600 |
| 09 Sept 2021 | 8.65 | 9.13 | 8.53 | 9.03 | 9.03 | 4,637,800 |
| 08 Sept 2021 | 8.61 | 8.73 | 8.34 | 8.62 | 8.62 | 2,494,600 |
| 07 Sept 2021 | 8.70 | 8.87 | 8.58 | 8.72 | 8.72 | 1,845,100 |
| 03 Sept 2021 | 8.91 | 8.91 | 8.52 | 8.71 | 8.71 | 2,885,800 |
| 02 Sept 2021 | 9.00 | 9.02 | 8.81 | 8.89 | 8.89 | 2,622,400 |
| 01 Sept 2021 | 8.91 | 9.14 | 8.87 | 8.99 | 8.99 | 3,122,900 |
| 31 Aug 2021 | 8.91 | 9.12 | 8.86 | 8.95 | 8.95 | 2,330,900 |
| 30 Aug 2021 | 9.13 | 9.21 | 8.80 | 8.83 | 8.83 | 2,725,600 |
| 27 Aug 2021 | 9.04 | 9.20 | 8.91 | 9.05 | 9.05 | 3,852,000 |
| 26 Aug 2021 | 9.24 | 9.50 | 8.89 | 9.01 | 9.01 | 4,878,900 |
| 25 Aug 2021 | 8.97 | 9.40 | 8.87 | 9.21 | 9.21 | 5,693,600 |
| 24 Aug 2021 | 8.70 | 9.05 | 8.56 | 9.01 | 9.01 | 5,216,700 |
| 23 Aug 2021 | 8.55 | 8.82 | 8.36 | 8.80 | 8.80 | 5,224,000 |
| 20 Aug 2021 | 7.84 | 8.37 | 7.80 | 8.34 | 8.34 | 5,531,400 |
| 19 Aug 2021 | 8.41 | 8.41 | 7.70 | 7.72 | 7.72 | 6,709,800 |
| 18 Aug 2021 | 8.38 | 8.65 | 8.18 | 8.43 | 8.43 | 3,817,800 |
| 17 Aug 2021 | 8.28 | 8.63 | 8.13 | 8.36 | 8.36 | 4,217,500 |
| 16 Aug 2021 | 8.53 | 8.62 | 8.11 | 8.44 | 8.44 | 5,050,700 |
| 13 Aug 2021 | 9.22 | 9.24 | 8.61 | 8.65 | 8.65 | 4,947,200 |
| 12 Aug 2021 | 8.99 | 9.52 | 8.84 | 9.13 | 9.13 | 8,929,300 |
| 11 Aug 2021 | 9.26 | 9.45 | 8.59 | 8.94 | 8.94 | 8,925,600 |
| 10 Aug 2021 | 10.01 | 10.33 | 9.16 | 9.26 | 9.26 | 14,494,000 |
| 09 Aug 2021 | 8.90 | 10.00 | 8.69 | 9.80 | 9.80 | 22,645,600 |
| 06 Aug 2021 | 8.35 | 9.16 | 8.32 | 8.75 | 8.75 | 12,291,900 |
| 05 Aug 2021 | 8.50 | 8.85 | 8.19 | 8.69 | 8.69 | 8,961,400 |
| 04 Aug 2021 | 8.39 | 8.88 | 8.12 | 8.30 | 8.30 | 10,643,200 |
| 03 Aug 2021 | 8.07 | 8.75 | 7.87 | 8.58 | 8.58 | 17,048,200 |
| 02 Aug 2021 | 8.20 | 8.45 | 7.61 | 7.99 | 7.99 | 25,206,600 |
| 30 Jul 2021 | 7.78 | 7.96 | 7.13 | 7.19 | 7.19 | 8,968,200 |
| 29 Jul 2021 | 8.78 | 9.30 | 7.75 | 7.80 | 7.80 | 36,535,000 |
| 28 Jul 2021 | 8.00 | 8.27 | 7.93 | 8.21 | 8.21 | 4,526,900 |
| 27 Jul 2021 | 8.07 | 8.16 | 7.66 | 8.03 | 8.03 | 4,290,800 |
| 26 Jul 2021 | 8.00 | 8.48 | 7.97 | 8.08 | 8.08 | 3,976,100 |
| 23 Jul 2021 | 8.28 | 8.31 | 7.88 | 8.14 | 8.14 | 4,452,800 |
| 22 Jul 2021 | 8.19 | 8.57 | 8.07 | 8.30 | 8.30 | 9,270,200 |
| 21 Jul 2021 | 7.92 | 8.32 | 7.63 | 8.28 | 8.28 | 7,262,100 |
| 20 Jul 2021 | 7.74 | 8.58 | 7.32 | 7.96 | 7.96 | 12,006,600 |
| 19 Jul 2021 | 6.84 | 8.09 | 6.78 | 7.84 | 7.84 | 12,199,400 |
| 16 Jul 2021 | 7.05 | 7.33 | 7.00 | 7.16 | 7.16 | 4,840,800 |
| 15 Jul 2021 | 6.59 | 7.05 | 6.56 | 7.02 | 7.02 | 4,111,200 |
| 14 Jul 2021 | 6.75 | 7.00 | 6.63 | 6.67 | 6.67 | 3,805,900 |
| 13 Jul 2021 | 6.93 | 7.03 | 6.72 | 6.75 | 6.75 | 3,982,100 |
| 12 Jul 2021 | 7.33 | 7.35 | 6.97 | 6.99 | 6.99 | 4,089,900 |
| 09 Jul 2021 | 7.34 | 7.39 | 7.10 | 7.36 | 7.36 | 3,374,900 |
| 08 Jul 2021 | 6.97 | 7.47 | 6.83 | 7.23 | 7.23 | 6,554,600 |
| 07 Jul 2021 | 7.82 | 8.39 | 7.02 | 7.08 | 7.08 | 20,940,300 |
| 06 Jul 2021 | 7.49 | 7.62 | 7.29 | 7.36 | 7.36 | 3,847,300 |
| 02 Jul 2021 | 7.62 | 7.65 | 7.16 | 7.48 | 7.48 | 4,896,300 |
| 01 Jul 2021 | 7.59 | 7.77 | 7.45 | 7.68 | 7.68 | 4,722,100 |
| 30 Jun 2021 | 8.10 | 8.12 | 7.38 | 7.49 | 7.49 | 10,166,100 |
| 29 Jun 2021 | 8.73 | 8.75 | 7.99 | 8.25 | 8.25 | 7,294,100 |
| 28 Jun 2021 | 8.62 | 8.81 | 8.25 | 8.73 | 8.73 | 6,353,400 |
| 25 Jun 2021 | 8.40 | 8.77 | 8.19 | 8.54 | 8.54 | 16,763,600 |
| 24 Jun 2021 | 8.35 | 8.78 | 8.11 | 8.32 | 8.32 | 14,602,000 |
| 23 Jun 2021 | 7.86 | 8.03 | 7.65 | 7.85 | 7.85 | 4,200,000 |
| 22 Jun 2021 | 7.76 | 7.91 | 7.64 | 7.89 | 7.89 | 4,857,000 |
| 21 Jun 2021 | 7.90 | 7.98 | 7.57 | 7.90 | 7.90 | 6,503,200 |
| 18 Jun 2021 | 8.33 | 9.00 | 7.71 | 7.80 | 7.80 | 25,480,000 |
| 17 Jun 2021 | 7.73 | 8.00 | 7.60 | 7.94 | 7.94 | 6,173,300 |
| 16 Jun 2021 | 7.72 | 8.07 | 7.50 | 7.79 | 7.79 | 7,187,300 |
| 15 Jun 2021 | 8.75 | 8.85 | 7.68 | 7.81 | 7.81 | 12,945,000 |
| 14 Jun 2021 | 9.20 | 9.68 | 8.33 | 8.74 | 8.74 | 24,115,100 |
| 11 Jun 2021 | 7.53 | 10.00 | 7.44 | 8.74 | 8.74 | 104,095,800 |
| 10 Jun 2021 | 7.65 | 7.70 | 7.06 | 7.17 | 7.17 | 5,273,600 |
| 09 Jun 2021 | 7.50 | 8.11 | 7.40 | 7.64 | 7.64 | 9,480,400 |
| 08 Jun 2021 | 7.57 | 7.76 | 7.10 | 7.40 | 7.40 | 6,568,000 |
| 07 Jun 2021 | 6.86 | 7.57 | 6.84 | 7.34 | 7.34 | 8,616,500 |
| 04 Jun 2021 | 7.22 | 7.31 | 6.84 | 6.87 | 6.87 | 3,959,400 |
| 03 Jun 2021 | 7.17 | 7.38 | 7.01 | 7.07 | 7.07 | 4,947,700 |
| 02 Jun 2021 | 6.63 | 7.38 | 6.62 | 7.36 | 7.36 | 8,791,800 |
| 01 Jun 2021 | 6.62 | 6.70 | 6.45 | 6.59 | 6.59 | 3,611,900 |
| 28 May 2021 | 6.65 | 6.94 | 6.58 | 6.62 | 6.62 | 3,928,500 |
| 27 May 2021 | 6.50 | 6.73 | 6.37 | 6.69 | 6.69 | 4,105,800 |
| 26 May 2021 | 6.22 | 6.54 | 6.20 | 6.52 | 6.52 | 3,884,000 |
| 25 May 2021 | 6.35 | 6.45 | 6.22 | 6.22 | 6.22 | 3,456,900 |
| 24 May 2021 | 6.75 | 6.80 | 6.28 | 6.35 | 6.35 | 6,323,200 |
| 21 May 2021 | 7.03 | 7.06 | 6.66 | 6.70 | 6.70 | 4,873,900 |
| 20 May 2021 | 6.61 | 7.40 | 6.56 | 6.96 | 6.96 | 9,180,700 |
| 19 May 2021 | 6.61 | 6.80 | 6.47 | 6.58 | 6.58 | 3,630,700 |
| 18 May 2021 | 6.36 | 6.99 | 6.36 | 6.80 | 6.80 | 5,899,500 |
| 17 May 2021 | 6.47 | 6.62 | 6.31 | 6.43 | 6.43 | 4,556,000 |
| 14 May 2021 | 6.26 | 6.81 | 6.18 | 6.61 | 6.61 | 5,641,400 |
| 13 May 2021 | 6.62 | 6.75 | 6.10 | 6.30 | 6.30 | 6,208,600 |
| 12 May 2021 | 6.69 | 7.00 | 6.50 | 6.51 | 6.51 | 5,178,000 |
| 11 May 2021 | 6.16 | 7.08 | 6.06 | 6.86 | 6.86 | 10,683,700 |
| 10 May 2021 | 7.11 | 7.15 | 6.51 | 6.54 | 6.54 | 10,330,500 |
| 07 May 2021 | 6.75 | 7.46 | 6.70 | 7.20 | 7.20 | 11,763,200 |
| 06 May 2021 | 6.79 | 7.22 | 6.33 | 6.93 | 6.93 | 23,003,200 |
| 05 May 2021 | 8.28 | 8.44 | 7.32 | 7.38 | 7.38 | 33,313,800 |
| 04 May 2021 | 9.50 | 9.55 | 8.18 | 8.76 | 8.76 | 71,557,400 |
| 03 May 2021 | 9.97 | 10.56 | 7.91 | 8.02 | 8.02 | 108,169,600 |
| 30 Apr 2021 | 9.52 | 11.11 | 9.35 | 10.78 | 10.78 | 112,224,800 |
| 29 Apr 2021 | 9.69 | 11.00 | 8.92 | 9.21 | 9.21 | 123,332,500 |
| 28 Apr 2021 | 8.07 | 8.87 | 7.78 | 8.44 | 8.44 | 50,882,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
