UK markets open in 4 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20218.288.428.028.418.413,748,900
16 Sept 20218.148.278.028.228.221,939,300
15 Sept 20218.068.407.938.198.192,479,800
14 Sept 20218.408.508.038.128.123,059,200
13 Sept 20218.798.808.248.368.364,473,200
10 Sept 20219.099.408.768.768.763,444,600
09 Sept 20218.659.138.539.039.034,637,800
08 Sept 20218.618.738.348.628.622,494,600
07 Sept 20218.708.878.588.728.721,845,100
03 Sept 20218.918.918.528.718.712,885,800
02 Sept 20219.009.028.818.898.892,622,400
01 Sept 20218.919.148.878.998.993,122,900
31 Aug 20218.919.128.868.958.952,330,900
30 Aug 20219.139.218.808.838.832,725,600
27 Aug 20219.049.208.919.059.053,852,000
26 Aug 20219.249.508.899.019.014,878,900
25 Aug 20218.979.408.879.219.215,693,600
24 Aug 20218.709.058.569.019.015,216,700
23 Aug 20218.558.828.368.808.805,224,000
20 Aug 20217.848.377.808.348.345,531,400
19 Aug 20218.418.417.707.727.726,709,800
18 Aug 20218.388.658.188.438.433,817,800
17 Aug 20218.288.638.138.368.364,217,500
16 Aug 20218.538.628.118.448.445,050,700
13 Aug 20219.229.248.618.658.654,947,200
12 Aug 20218.999.528.849.139.138,929,300
11 Aug 20219.269.458.598.948.948,925,600
10 Aug 202110.0110.339.169.269.2614,494,000
09 Aug 20218.9010.008.699.809.8022,645,600
06 Aug 20218.359.168.328.758.7512,291,900
05 Aug 20218.508.858.198.698.698,961,400
04 Aug 20218.398.888.128.308.3010,643,200
03 Aug 20218.078.757.878.588.5817,048,200
02 Aug 20218.208.457.617.997.9925,206,600
30 Jul 20217.787.967.137.197.198,968,200
29 Jul 20218.789.307.757.807.8036,535,000
28 Jul 20218.008.277.938.218.214,526,900
27 Jul 20218.078.167.668.038.034,290,800
26 Jul 20218.008.487.978.088.083,976,100
23 Jul 20218.288.317.888.148.144,452,800
22 Jul 20218.198.578.078.308.309,270,200
21 Jul 20217.928.327.638.288.287,262,100
20 Jul 20217.748.587.327.967.9612,006,600
19 Jul 20216.848.096.787.847.8412,199,400
16 Jul 20217.057.337.007.167.164,840,800
15 Jul 20216.597.056.567.027.024,111,200
14 Jul 20216.757.006.636.676.673,805,900
13 Jul 20216.937.036.726.756.753,982,100
12 Jul 20217.337.356.976.996.994,089,900
09 Jul 20217.347.397.107.367.363,374,900
08 Jul 20216.977.476.837.237.236,554,600
07 Jul 20217.828.397.027.087.0820,940,300
06 Jul 20217.497.627.297.367.363,847,300
02 Jul 20217.627.657.167.487.484,896,300
01 Jul 20217.597.777.457.687.684,722,100
30 Jun 20218.108.127.387.497.4910,166,100
29 Jun 20218.738.757.998.258.257,294,100
28 Jun 20218.628.818.258.738.736,353,400
25 Jun 20218.408.778.198.548.5416,763,600
24 Jun 20218.358.788.118.328.3214,602,000
23 Jun 20217.868.037.657.857.854,200,000
22 Jun 20217.767.917.647.897.894,857,000
21 Jun 20217.907.987.577.907.906,503,200
18 Jun 20218.339.007.717.807.8025,480,000
17 Jun 20217.738.007.607.947.946,173,300
16 Jun 20217.728.077.507.797.797,187,300
15 Jun 20218.758.857.687.817.8112,945,000
14 Jun 20219.209.688.338.748.7424,115,100
11 Jun 20217.5310.007.448.748.74104,095,800
10 Jun 20217.657.707.067.177.175,273,600
09 Jun 20217.508.117.407.647.649,480,400
08 Jun 20217.577.767.107.407.406,568,000
07 Jun 20216.867.576.847.347.348,616,500
04 Jun 20217.227.316.846.876.873,959,400
03 Jun 20217.177.387.017.077.074,947,700
02 Jun 20216.637.386.627.367.368,791,800
01 Jun 20216.626.706.456.596.593,611,900
28 May 20216.656.946.586.626.623,928,500
27 May 20216.506.736.376.696.694,105,800
26 May 20216.226.546.206.526.523,884,000
25 May 20216.356.456.226.226.223,456,900
24 May 20216.756.806.286.356.356,323,200
21 May 20217.037.066.666.706.704,873,900
20 May 20216.617.406.566.966.969,180,700
19 May 20216.616.806.476.586.583,630,700
18 May 20216.366.996.366.806.805,899,500
17 May 20216.476.626.316.436.434,556,000
14 May 20216.266.816.186.616.615,641,400
13 May 20216.626.756.106.306.306,208,600
12 May 20216.697.006.506.516.515,178,000
11 May 20216.167.086.066.866.8610,683,700
10 May 20217.117.156.516.546.5410,330,500
07 May 20216.757.466.707.207.2011,763,200
06 May 20216.797.226.336.936.9323,003,200
05 May 20218.288.447.327.387.3833,313,800
04 May 20219.509.558.188.768.7671,557,400
03 May 20219.9710.567.918.028.02108,169,600
30 Apr 20219.5211.119.3510.7810.78112,224,800
29 Apr 20219.6911.008.929.219.21123,332,500
28 Apr 20218.078.877.788.448.4450,882,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...