UK markets closed

Vaxart, Inc. (VXRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.94+0.15 (+1.93%)
At close: 4:00PM EDT
7.96 +0.02 (0.25%)
After hours: 04:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20217.738.007.607.947.945,551,768
16 Jun 20217.728.077.507.797.797,163,400
15 Jun 20218.758.857.687.817.8112,945,000
14 Jun 20219.209.688.338.748.7424,115,100
11 Jun 20217.5310.007.448.748.74103,812,500
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 20217.227.316.846.876.873,936,100
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
27 Apr 20216.219.506.148.338.33220,596,000
26 Apr 20215.686.085.546.066.064,961,600
23 Apr 20215.835.835.425.565.565,543,200
22 Apr 20215.936.145.695.765.767,354,500
21 Apr 20215.015.594.945.575.573,716,600
20 Apr 20215.095.134.865.065.063,501,600
19 Apr 20215.285.475.065.115.113,536,100
16 Apr 20215.455.455.155.355.353,855,000
15 Apr 20215.625.795.275.435.433,105,400
14 Apr 20215.615.705.385.485.482,579,900
13 Apr 20215.185.565.135.525.522,894,600
12 Apr 20215.555.565.105.225.224,195,400
09 Apr 20215.705.735.505.535.532,333,100
08 Apr 20215.785.815.545.675.672,983,000
07 Apr 20215.765.955.675.695.692,494,900
06 Apr 20215.996.055.785.785.782,527,200
05 Apr 20216.256.255.935.995.992,657,500
01 Apr 20216.156.326.046.106.102,202,800
31 Mar 20215.856.195.786.056.052,986,400
30 Mar 20215.635.845.585.795.792,687,000
29 Mar 20215.945.955.615.645.643,866,800
26 Mar 20216.256.275.805.995.993,894,800
25 Mar 20215.786.275.656.276.274,768,900
24 Mar 20216.346.425.875.875.874,444,300
23 Mar 20216.806.846.216.276.274,754,300
22 Mar 20217.007.176.796.876.873,261,500
19 Mar 20216.666.936.536.886.886,682,400
18 Mar 20216.857.156.576.626.624,357,700
17 Mar 20216.937.026.616.926.925,228,900
16 Mar 20216.897.696.777.077.079,145,600
15 Mar 20216.917.076.616.886.883,458,500
12 Mar 20216.756.836.566.746.743,988,800
11 Mar 20216.657.056.626.936.935,760,600
10 Mar 20216.796.966.386.406.404,745,500
09 Mar 20216.226.676.156.526.526,707,800
08 Mar 20216.096.525.866.046.045,494,700
05 Mar 20216.136.175.286.026.029,166,700
04 Mar 20216.126.435.715.925.9210,548,000
03 Mar 20216.666.946.266.366.369,370,000
02 Mar 20217.487.597.137.147.144,712,200
01 Mar 20217.417.647.087.557.556,029,600
26 Feb 20217.337.826.927.157.156,468,200
25 Feb 20217.488.457.357.507.5014,447,600
24 Feb 20216.887.396.657.347.347,035,900
23 Feb 20216.116.825.686.796.7912,453,000
22 Feb 20217.327.396.816.846.849,381,500
19 Feb 20217.407.727.207.467.467,322,200
18 Feb 20217.667.807.187.297.297,928,800
17 Feb 20217.788.007.537.947.948,903,500
16 Feb 20218.478.507.858.098.0912,153,900
12 Feb 20218.528.858.358.488.486,226,400
11 Feb 20218.409.348.028.668.6618,874,300
10 Feb 20219.019.218.258.438.4312,184,900
09 Feb 20219.779.858.818.988.9816,049,700
08 Feb 20218.129.948.069.519.5138,764,600
05 Feb 20218.678.747.517.707.7038,648,000
04 Feb 20219.9410.508.919.059.0537,896,600
03 Feb 202110.8412.748.809.859.85170,025,400
02 Feb 202117.1024.9014.5823.3323.3372,930,200
01 Feb 202114.0015.8013.1815.5715.5738,174,600
29 Jan 20219.4913.509.4511.9811.9860,833,300
28 Jan 20219.309.788.808.928.928,561,700
27 Jan 20218.7510.308.399.309.3015,104,800
26 Jan 202110.7210.818.669.389.3824,296,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...