UK markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.9200+0.2200 (+4.68%)
As of 01:03PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20224.77004.98504.71004.92004.92001,010,374
25 Jan 20224.56004.80004.38004.70004.70002,406,100
24 Jan 20224.37004.65004.10004.62004.62004,912,400
21 Jan 20224.92005.10004.52004.80004.80004,040,900
20 Jan 20225.33005.43005.03005.05005.05002,505,500
19 Jan 20225.52005.62005.23005.24005.24002,537,400
18 Jan 20225.80005.80005.45005.46005.46003,187,600
14 Jan 20225.56005.88005.42005.87005.87003,188,200
13 Jan 20225.81005.95005.59005.61005.61002,773,300
12 Jan 20226.10006.24005.85005.85005.85003,416,900
11 Jan 20226.07006.19005.98006.04006.04002,167,900
10 Jan 20226.11006.17005.92006.15006.15002,946,900
07 Jan 20226.19006.36006.10006.10006.10001,963,400
06 Jan 20226.24006.52006.01006.19006.19002,509,200
05 Jan 20226.54006.80006.24006.24006.24003,257,400
04 Jan 20226.60006.63006.26006.54006.54002,657,400
03 Jan 20226.35006.64006.18006.64006.64002,294,400
31 Dec 20216.46006.56006.25006.27006.27002,005,300
30 Dec 20216.28006.67006.28006.44006.44002,365,400
29 Dec 20216.54006.58006.19006.41006.41003,666,200
28 Dec 20216.65006.96006.45006.46006.46002,618,700
27 Dec 20216.90007.03006.68006.69006.69002,487,800
23 Dec 20216.85007.00006.55006.90006.90003,271,600
22 Dec 20216.96007.10006.70006.92006.92003,045,300
21 Dec 20217.43007.48006.87006.96006.96005,106,100
20 Dec 20217.20007.61006.92007.52007.52007,051,500
17 Dec 20216.57007.25006.40007.20007.20009,322,600
16 Dec 20216.53006.80006.38006.59006.59003,660,800
15 Dec 20216.11006.50005.94006.49006.49003,503,000
14 Dec 20216.24006.25006.04006.11006.11003,167,500
13 Dec 20216.20006.50006.13006.36006.36002,519,700
10 Dec 20216.23006.43006.18006.22006.22002,046,100
09 Dec 20216.56006.59006.22006.23006.23002,746,200
08 Dec 20216.35006.64006.09006.56006.56002,147,700
07 Dec 20215.94006.40005.92006.35006.35004,729,800
06 Dec 20216.05006.10005.51005.77005.77005,082,800
03 Dec 20216.68006.76006.25006.32006.32004,387,100
02 Dec 20216.93006.94006.53006.69006.69004,965,600
01 Dec 20217.80008.00007.03007.04007.04006,648,800
30 Nov 20217.70008.13007.51007.96007.96006,538,600
29 Nov 20217.82007.96007.40007.55007.55006,570,500
26 Nov 20217.40007.83007.36007.48007.48006,236,500
24 Nov 20216.70007.24006.56007.12007.12003,771,700
23 Nov 20216.81006.85006.53006.80006.80003,053,200
22 Nov 20217.07007.13006.82006.86006.86002,442,000
19 Nov 20217.12007.17006.85007.04007.04002,966,000
18 Nov 20216.77007.29006.77007.06007.06006,105,700
17 Nov 20216.81006.87006.67006.75006.75002,352,100
16 Nov 20216.75006.88006.62006.84006.84002,329,600
15 Nov 20216.80006.96006.66006.75006.75002,008,700
12 Nov 20216.54006.86006.51006.81006.81003,060,000
11 Nov 20216.62006.74006.53006.53006.53002,369,400
10 Nov 20216.68006.89006.58006.62006.62002,600,800
09 Nov 20216.82006.89006.67006.77006.77002,187,800
08 Nov 20216.73007.01006.71006.88006.88003,316,000
05 Nov 20216.70006.94006.41006.68006.68005,571,600
04 Nov 20217.20007.23006.80006.89006.89003,814,100
03 Nov 20217.17007.33007.08007.26007.26002,743,800
02 Nov 20217.01007.22006.95007.21007.21003,926,200
01 Nov 20216.75007.04006.59006.97006.97003,613,100
29 Oct 20216.87006.95006.68006.71006.71002,009,000
28 Oct 20216.71006.92006.57006.90006.90002,252,800
27 Oct 20216.80006.92006.68006.68006.68002,116,600
26 Oct 20216.94007.01006.75006.84006.84002,990,100
25 Oct 20216.64006.93006.55006.87006.87002,660,300
22 Oct 20216.81006.82006.41006.74006.74005,036,700
21 Oct 20216.93007.06006.86006.88006.88002,885,900
20 Oct 20217.01007.04006.87006.90006.90002,125,000
19 Oct 20216.95007.06006.81007.05007.05002,368,200
18 Oct 20216.94006.95006.85006.89006.89002,253,700
15 Oct 20217.21007.21006.94006.94006.94002,826,900
14 Oct 20216.94007.28006.94007.20007.20003,162,600
13 Oct 20216.77006.98006.72006.89006.89002,908,400
12 Oct 20216.80006.87006.70006.76006.76003,669,100
11 Oct 20216.92007.08006.70006.81006.81005,409,000
08 Oct 20217.44007.46006.91006.99006.99009,361,800
07 Oct 20217.09007.32006.96007.09007.09005,641,800
06 Oct 20217.15007.32007.03007.10007.10002,927,800
05 Oct 20217.20007.30007.00007.30007.30003,776,200
04 Oct 20216.87007.08006.69006.96006.96004,199,300
01 Oct 20217.95007.96006.86007.18007.18009,511,400
30 Sept 20218.10008.20007.89007.95007.95002,602,600
29 Sept 20218.02008.41007.97008.02008.02003,258,500
28 Sept 20218.17008.18007.90007.95007.95003,018,700
27 Sept 20218.15008.49008.07008.26008.26002,761,300
24 Sept 20218.37008.39008.11008.17008.17002,269,300
23 Sept 20218.24008.48008.18008.45008.45003,105,100
22 Sept 20218.15008.31008.00008.19008.19002,285,400
21 Sept 20217.92008.14007.88008.08008.08002,527,800
20 Sept 20218.04008.23007.74007.87007.87004,615,500
17 Sept 20218.28008.42008.02008.41008.41003,752,800
16 Sept 20218.14008.27008.02008.22008.22001,939,300
15 Sept 20218.06008.40007.93008.19008.19002,479,800
14 Sept 20218.40008.50008.03008.12008.12003,059,200
13 Sept 20218.79008.80008.24008.36008.36004,473,200
10 Sept 20219.09009.40008.76008.76008.76003,444,600
09 Sept 20218.65009.13008.53009.03009.03004,637,800
08 Sept 20218.61008.73008.34008.62008.62002,494,600
07 Sept 20218.70008.87008.58008.72008.72001,845,100
03 Sept 20218.91008.91008.52008.71008.71002,885,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...