Vaxart, Inc. (VXRT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.4900 | 3.7058 | 3.4650 | 3.6250 | 3.6250 | 451,815 |
| 30 Jun 2022 | 3.4100 | 3.6200 | 3.4000 | 3.5000 | 3.5000 | 1,730,300 |
| 29 Jun 2022 | 3.4500 | 3.6000 | 3.3200 | 3.5200 | 3.5200 | 1,740,900 |
| 28 Jun 2022 | 3.6400 | 3.7500 | 3.4300 | 3.4800 | 3.4800 | 1,958,400 |
| 27 Jun 2022 | 3.7500 | 3.7600 | 3.5900 | 3.6500 | 3.6500 | 1,961,900 |
| 24 Jun 2022 | 3.7700 | 3.8500 | 3.5500 | 3.7800 | 3.7800 | 5,123,200 |
| 23 Jun 2022 | 3.4200 | 3.6900 | 3.4200 | 3.6900 | 3.6900 | 2,775,000 |
| 22 Jun 2022 | 3.2200 | 3.6200 | 3.1800 | 3.4300 | 3.4300 | 2,779,600 |
| 21 Jun 2022 | 3.1700 | 3.4700 | 3.0800 | 3.3300 | 3.3300 | 3,414,400 |
| 17 Jun 2022 | 2.7300 | 3.1300 | 2.7000 | 3.1200 | 3.1200 | 7,806,900 |
| 16 Jun 2022 | 2.8100 | 2.8400 | 2.6200 | 2.7000 | 2.7000 | 2,556,200 |
| 15 Jun 2022 | 2.8400 | 2.9600 | 2.7100 | 2.9200 | 2.9200 | 3,073,100 |
| 14 Jun 2022 | 2.8700 | 2.8700 | 2.7000 | 2.8100 | 2.8100 | 2,029,300 |
| 13 Jun 2022 | 3.0100 | 3.0800 | 2.7400 | 2.8300 | 2.8300 | 3,443,300 |
| 10 Jun 2022 | 3.4600 | 3.4700 | 3.1700 | 3.2100 | 3.2100 | 3,130,900 |
| 09 Jun 2022 | 3.7100 | 3.7300 | 3.4600 | 3.4600 | 3.4600 | 2,094,300 |
| 08 Jun 2022 | 3.6400 | 3.8700 | 3.6300 | 3.7400 | 3.7400 | 1,732,700 |
| 07 Jun 2022 | 3.3800 | 3.7500 | 3.3700 | 3.7400 | 3.7400 | 2,952,800 |
| 06 Jun 2022 | 3.6700 | 3.8400 | 3.3800 | 3.4300 | 3.4300 | 2,697,900 |
| 03 Jun 2022 | 3.5000 | 3.7000 | 3.4200 | 3.6500 | 3.6500 | 2,811,500 |
| 02 Jun 2022 | 3.4100 | 3.5900 | 3.3600 | 3.5300 | 3.5300 | 1,885,700 |
| 01 Jun 2022 | 3.6700 | 3.7200 | 3.3600 | 3.4500 | 3.4500 | 2,099,500 |
| 31 May 2022 | 3.7200 | 3.8300 | 3.6100 | 3.6400 | 3.6400 | 3,364,200 |
| 27 May 2022 | 3.4500 | 3.7500 | 3.3600 | 3.7300 | 3.7300 | 3,158,900 |
| 26 May 2022 | 3.3200 | 3.5000 | 3.3100 | 3.4000 | 3.4000 | 1,765,200 |
| 25 May 2022 | 3.2400 | 3.3800 | 3.2100 | 3.3400 | 3.3400 | 1,786,500 |
| 24 May 2022 | 3.3200 | 3.3900 | 3.1800 | 3.2400 | 3.2400 | 2,360,100 |
| 23 May 2022 | 3.7500 | 3.7600 | 3.3500 | 3.3700 | 3.3700 | 2,642,400 |
| 20 May 2022 | 3.5600 | 3.7400 | 3.3300 | 3.7200 | 3.7200 | 3,742,400 |
| 19 May 2022 | 3.1100 | 3.5500 | 3.0800 | 3.5200 | 3.5200 | 3,335,200 |
| 18 May 2022 | 3.2700 | 3.3300 | 3.0400 | 3.1600 | 3.1600 | 2,799,500 |
| 17 May 2022 | 3.2500 | 3.3800 | 3.1600 | 3.3800 | 3.3800 | 3,140,900 |
| 16 May 2022 | 3.3300 | 3.3800 | 3.1100 | 3.1300 | 3.1300 | 2,876,800 |
| 13 May 2022 | 2.9700 | 3.3800 | 2.8900 | 3.3400 | 3.3400 | 4,402,600 |
| 12 May 2022 | 2.4900 | 2.9900 | 2.4900 | 2.8900 | 2.8900 | 5,108,200 |
| 11 May 2022 | 3.1100 | 3.1100 | 2.7100 | 2.7300 | 2.7300 | 3,873,200 |
| 10 May 2022 | 2.9700 | 3.3200 | 2.9100 | 3.2200 | 3.2200 | 5,319,300 |
| 09 May 2022 | 3.4800 | 3.5000 | 3.1100 | 3.1600 | 3.1600 | 4,563,200 |
| 06 May 2022 | 3.7100 | 3.7100 | 3.5000 | 3.5600 | 3.5600 | 2,666,500 |
| 05 May 2022 | 4.0200 | 4.0200 | 3.6100 | 3.7600 | 3.7600 | 2,856,200 |
| 04 May 2022 | 3.9000 | 4.0900 | 3.6500 | 4.0900 | 4.0900 | 2,492,800 |
| 03 May 2022 | 3.7600 | 3.9700 | 3.7000 | 3.9100 | 3.9100 | 2,004,500 |
| 02 May 2022 | 3.4500 | 3.7900 | 3.4400 | 3.7900 | 3.7900 | 3,106,900 |
| 29 Apr 2022 | 3.6400 | 3.8400 | 3.4800 | 3.4800 | 3.4800 | 2,851,500 |
| 28 Apr 2022 | 3.6400 | 3.7400 | 3.4300 | 3.6900 | 3.6900 | 2,593,700 |
| 27 Apr 2022 | 3.5600 | 3.7600 | 3.5500 | 3.6000 | 3.6000 | 2,060,300 |
| 26 Apr 2022 | 3.9200 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | 3,458,200 |
| 25 Apr 2022 | 3.8100 | 3.9800 | 3.8100 | 3.9700 | 3.9700 | 2,032,800 |
| 22 Apr 2022 | 4.0000 | 4.0500 | 3.8300 | 3.8600 | 3.8600 | 2,314,600 |
| 21 Apr 2022 | 4.4800 | 4.4800 | 4.0000 | 4.0100 | 4.0100 | 3,630,200 |
| 20 Apr 2022 | 4.5300 | 4.5500 | 4.3400 | 4.4800 | 4.4800 | 1,265,700 |
| 19 Apr 2022 | 4.4100 | 4.5800 | 4.3100 | 4.4900 | 4.4900 | 1,899,900 |
| 18 Apr 2022 | 4.6500 | 4.6900 | 4.4100 | 4.4200 | 4.4200 | 2,913,300 |
| 14 Apr 2022 | 4.8300 | 4.8800 | 4.6600 | 4.6600 | 4.6600 | 1,515,400 |
| 13 Apr 2022 | 4.7300 | 4.9100 | 4.6400 | 4.8800 | 4.8800 | 1,731,400 |
| 12 Apr 2022 | 4.7300 | 4.8400 | 4.5800 | 4.6600 | 4.6600 | 1,546,400 |
| 11 Apr 2022 | 4.6600 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 1,840,100 |
| 08 Apr 2022 | 4.8600 | 4.9500 | 4.7000 | 4.7100 | 4.7100 | 1,606,800 |
| 07 Apr 2022 | 4.9600 | 5.0800 | 4.7000 | 4.8500 | 4.8500 | 1,760,600 |
| 06 Apr 2022 | 4.9500 | 5.1200 | 4.8500 | 5.0100 | 5.0100 | 1,868,000 |
| 05 Apr 2022 | 5.2500 | 5.3200 | 5.0000 | 5.0800 | 5.0800 | 2,938,500 |
| 04 Apr 2022 | 5.2000 | 5.3200 | 5.1300 | 5.2800 | 5.2800 | 2,279,500 |
| 01 Apr 2022 | 5.0500 | 5.2500 | 5.0000 | 5.2000 | 5.2000 | 2,348,200 |
| 31 Mar 2022 | 5.0500 | 5.1900 | 5.0100 | 5.0400 | 5.0400 | 1,872,800 |
| 30 Mar 2022 | 5.2000 | 5.3000 | 4.9900 | 4.9900 | 4.9900 | 2,354,200 |
| 29 Mar 2022 | 5.1500 | 5.2600 | 5.0800 | 5.2300 | 5.2300 | 2,809,700 |
| 28 Mar 2022 | 5.0500 | 5.2500 | 4.9500 | 5.0900 | 5.0900 | 1,787,200 |
| 25 Mar 2022 | 5.2100 | 5.2900 | 4.9900 | 4.9900 | 4.9900 | 1,899,500 |
| 24 Mar 2022 | 5.0800 | 5.2700 | 5.0500 | 5.2300 | 5.2300 | 1,831,400 |
| 23 Mar 2022 | 5.1500 | 5.2700 | 5.0300 | 5.0500 | 5.0500 | 2,323,400 |
| 22 Mar 2022 | 5.1200 | 5.3200 | 5.0300 | 5.2000 | 5.2000 | 3,099,500 |
| 21 Mar 2022 | 5.2100 | 5.2500 | 4.9700 | 5.0000 | 5.0000 | 2,535,600 |
| 18 Mar 2022 | 5.0000 | 5.4300 | 4.9700 | 5.2600 | 5.2600 | 4,277,800 |
| 17 Mar 2022 | 4.6800 | 5.0600 | 4.6200 | 5.0600 | 5.0600 | 2,553,600 |
| 16 Mar 2022 | 4.5400 | 4.7300 | 4.3900 | 4.7300 | 4.7300 | 3,396,400 |
| 15 Mar 2022 | 4.3300 | 4.5000 | 4.2100 | 4.4600 | 4.4600 | 1,887,700 |
| 14 Mar 2022 | 4.4900 | 4.6900 | 4.2600 | 4.2900 | 4.2900 | 2,564,200 |
| 11 Mar 2022 | 4.8000 | 4.8400 | 4.4500 | 4.4600 | 4.4600 | 2,068,300 |
| 10 Mar 2022 | 4.6800 | 4.7900 | 4.5500 | 4.7900 | 4.7900 | 1,755,400 |
| 09 Mar 2022 | 4.5000 | 4.7900 | 4.4700 | 4.7600 | 4.7600 | 3,075,900 |
| 08 Mar 2022 | 4.2600 | 4.5600 | 4.1200 | 4.3800 | 4.3800 | 2,760,900 |
| 07 Mar 2022 | 4.3400 | 4.5300 | 4.2500 | 4.3300 | 4.3300 | 2,813,900 |
| 04 Mar 2022 | 4.6200 | 4.8200 | 4.3800 | 4.3800 | 4.3800 | 2,483,100 |
| 03 Mar 2022 | 4.9700 | 4.9900 | 4.6200 | 4.6900 | 4.6900 | 2,682,100 |
| 02 Mar 2022 | 4.9400 | 5.0500 | 4.8000 | 4.8900 | 4.8900 | 1,732,900 |
| 01 Mar 2022 | 5.0600 | 5.2500 | 4.8800 | 4.9400 | 4.9400 | 2,137,000 |
| 28 Feb 2022 | 5.1900 | 5.2600 | 5.0000 | 5.0800 | 5.0800 | 2,476,100 |
| 25 Feb 2022 | 4.8800 | 5.2800 | 4.7800 | 5.2100 | 5.2100 | 2,905,500 |
| 24 Feb 2022 | 3.9800 | 5.0800 | 3.9100 | 5.0800 | 5.0800 | 4,672,500 |
| 23 Feb 2022 | 4.7500 | 4.7500 | 4.3800 | 4.3800 | 4.3800 | 2,362,400 |
| 22 Feb 2022 | 4.7300 | 4.8500 | 4.6100 | 4.6800 | 4.6800 | 1,789,900 |
| 18 Feb 2022 | 4.7400 | 4.8800 | 4.6100 | 4.7500 | 4.7500 | 2,085,000 |
| 17 Feb 2022 | 5.0200 | 5.0700 | 4.7200 | 4.7400 | 4.7400 | 2,011,300 |
| 16 Feb 2022 | 5.0000 | 5.0900 | 4.8500 | 5.0400 | 5.0400 | 1,320,100 |
| 15 Feb 2022 | 4.8400 | 5.1000 | 4.8000 | 5.0700 | 5.0700 | 2,430,500 |
| 14 Feb 2022 | 4.8800 | 5.0000 | 4.6600 | 4.6700 | 4.6700 | 2,070,400 |
| 11 Feb 2022 | 5.0300 | 5.2700 | 4.8600 | 4.8900 | 4.8900 | 2,011,900 |
| 10 Feb 2022 | 5.0500 | 5.4200 | 4.9300 | 5.0300 | 5.0300 | 3,260,800 |
| 09 Feb 2022 | 4.9700 | 5.2800 | 4.9700 | 5.2700 | 5.2700 | 2,369,500 |
| 08 Feb 2022 | 4.9000 | 4.9600 | 4.7100 | 4.9200 | 4.9200 | 1,795,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
