UK Markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0300-0.1100 (-9.65%)
At close: 04:00PM EST
1.0400 +0.01 (+0.97%)
After hours: 07:53PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20221.15001.18001.02001.03001.03002,839,800
08 Dec 20221.09001.14001.05001.14001.14002,349,800
07 Dec 20221.07001.12001.05001.09001.09002,040,900
06 Dec 20221.17001.17001.07001.08001.08003,390,200
05 Dec 20221.31001.31001.14001.17001.17003,353,600
02 Dec 20221.17001.30001.15001.30001.30003,825,100
01 Dec 20221.20001.20001.12001.17001.17003,837,100
30 Nov 20221.24001.25001.11001.18001.18006,066,200
29 Nov 20221.23001.27001.22001.23001.23001,988,500
28 Nov 20221.26001.30001.22001.23001.23002,772,000
25 Nov 20221.31001.32001.27001.28001.2800993,800
23 Nov 20221.34001.38001.30001.30001.30001,954,600
22 Nov 20221.34001.36001.30001.36001.36001,844,900
21 Nov 20221.36001.37001.33001.34001.34001,252,700
18 Nov 20221.45001.45001.32001.36001.36001,878,800
17 Nov 20221.43001.43001.34001.40001.40002,421,600
16 Nov 20221.55001.57001.39001.43001.43003,850,100
15 Nov 20221.64001.66001.55001.59001.59003,059,000
14 Nov 20221.65001.73001.58001.59001.59004,074,400
11 Nov 20221.58001.69001.51001.66001.66005,442,900
10 Nov 20221.27001.60001.27001.55001.55008,143,500
09 Nov 20221.45001.59001.26001.26001.26004,433,900
08 Nov 20221.48001.48001.35001.39001.39003,396,500
07 Nov 20221.51001.53001.42001.43001.43002,709,700
04 Nov 20221.52001.52001.41001.47001.47003,510,500
03 Nov 20221.51001.57001.48001.48001.48003,103,900
02 Nov 20221.61001.68001.54001.54001.54003,541,800
01 Nov 20221.70001.78001.61001.62001.62003,631,300
31 Oct 20221.72001.73001.65001.67001.67002,209,800
28 Oct 20221.66001.74001.63001.73001.73003,218,900
27 Oct 20221.73001.76001.65001.66001.66002,258,400
26 Oct 20221.74001.82001.68001.70001.70002,377,800
25 Oct 20221.63001.72001.61001.70001.70003,031,600
24 Oct 20221.66001.67001.56001.61001.61002,067,800
21 Oct 20221.62001.68001.57001.67001.67003,090,600
20 Oct 20221.62001.71001.60001.61001.61002,155,100
19 Oct 20221.71001.74001.59001.61001.61004,117,400
18 Oct 20221.84001.85001.69001.72001.72002,551,500
17 Oct 20221.72001.81001.71001.79001.79003,013,600
14 Oct 20221.85001.89001.69001.70001.70002,359,600
13 Oct 20221.73001.84001.66001.83001.83002,562,100
12 Oct 20221.84001.87001.70001.75001.75002,803,500
11 Oct 20221.82001.96001.71001.85001.85004,290,400
10 Oct 20221.92001.92001.80001.82001.82003,752,700
07 Oct 20221.93001.99001.90001.93001.93003,938,700
06 Oct 20222.10002.17001.97001.99001.99004,671,900
05 Oct 20222.19002.23002.04002.14002.14001,908,200
04 Oct 20222.17002.26002.15002.24002.24002,947,500
03 Oct 20222.24002.25002.06002.15002.15002,639,900
30 Sept 20222.09002.31002.09002.18002.18002,224,700
29 Sept 20222.28002.30002.09002.13002.13002,709,300
28 Sept 20222.20002.35002.19002.33002.33003,385,100
27 Sept 20222.15002.23002.12002.17002.17002,837,900
26 Sept 20222.10002.28002.08002.09002.09002,236,900
23 Sept 20222.14002.16002.02002.10002.10004,179,200
22 Sept 20222.16002.21002.11002.18002.18003,072,700
21 Sept 20222.31002.37002.19002.19002.19003,616,200
20 Sept 20222.36002.45002.27002.31002.31002,379,800
19 Sept 20222.53002.55002.35002.42002.42003,579,800
16 Sept 20222.70002.73002.51002.59002.59005,831,200
15 Sept 20222.71002.82002.69002.76002.76002,208,300
14 Sept 20222.68002.79002.65002.72002.72002,903,200
13 Sept 20222.85002.87002.65002.68002.68003,004,900
12 Sept 20222.89002.94002.84002.89002.89002,080,500
09 Sept 20222.89002.94002.82002.87002.87001,640,600
08 Sept 20222.78002.91002.76002.86002.86002,730,400
07 Sept 20222.72002.86002.72002.83002.83003,413,500
06 Sept 20222.88002.89002.70002.74002.74002,643,800
02 Sept 20223.08003.10002.85002.85002.85003,109,300
01 Sept 20223.03003.17002.91003.15003.15005,247,000
31 Aug 20223.03003.15003.01003.10003.10002,299,300
30 Aug 20223.05003.12002.93002.99002.99001,708,900
29 Aug 20223.07003.19002.97003.00003.00002,818,800
26 Aug 20223.35003.36003.04003.06003.06003,263,100
25 Aug 20223.57003.62003.33003.36003.36001,937,500
24 Aug 20223.51003.64003.44003.55003.55001,707,500
23 Aug 20223.42003.59003.38003.51003.51001,694,600
22 Aug 20223.58003.73003.36003.40003.40002,569,800
19 Aug 20223.82003.87003.62003.65003.65001,802,200
18 Aug 20224.04004.04003.79003.88003.88001,928,000
17 Aug 20224.13004.19003.99004.03004.03001,890,100
16 Aug 20224.33004.34004.12004.16004.16002,079,600
15 Aug 20224.08004.36004.08004.35004.35001,827,700
12 Aug 20224.09004.17004.01004.16004.16002,728,500
11 Aug 20224.45004.62004.00004.07004.07003,567,600
10 Aug 20224.32004.48004.28004.46004.46002,790,900
09 Aug 20223.98004.39003.85004.25004.25003,445,100
08 Aug 20224.07004.34004.02004.29004.29003,965,200
05 Aug 20223.85004.14003.78004.11004.11004,449,000
04 Aug 20223.85003.98003.77003.91003.91002,537,400
03 Aug 20223.79003.94003.75003.81003.81002,730,300
02 Aug 20223.56003.83003.53003.76003.76001,703,700
01 Aug 20223.63003.80003.57003.58003.58001,689,300
29 Jul 20223.67003.69003.58003.68003.68001,653,100
28 Jul 20223.78003.83003.61003.70003.70001,458,700
27 Jul 20223.80003.82003.66003.80003.80002,289,900
26 Jul 20223.69003.88003.65003.76003.76001,978,000
25 Jul 20223.82003.82003.64003.75003.75001,230,600
22 Jul 20224.20004.20003.74003.74003.74002,470,400
21 Jul 20224.23004.32004.08004.12004.12002,122,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...