UK markets close in 4 hours 27 minutes

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7395-0.0077 (-1.03%)
At close: 04:00PM EDT
0.7200 -0.02 (-2.64%)
Pre-market: 08:00AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.75000.77000.74000.74000.7400846,400
21 Mar 20230.70000.75000.70000.75000.75001,063,300
20 Mar 20230.75000.76000.70000.71000.71001,936,600
17 Mar 20230.79000.81000.75000.78000.78001,721,500
16 Mar 20230.74000.80000.73000.79000.79001,093,100
15 Mar 20230.80000.80000.75000.76000.76001,397,100
14 Mar 20230.80000.80000.77000.79000.79001,019,400
13 Mar 20230.77000.82000.77000.80000.80001,240,000
10 Mar 20230.74000.77000.74000.76000.76001,214,300
09 Mar 20230.83000.83000.73000.74000.74002,531,300
08 Mar 20230.85000.86000.81000.82000.82001,348,800
07 Mar 20230.80000.87000.80000.83000.83001,280,000
06 Mar 20230.88000.88000.80000.81000.81001,487,300
03 Mar 20230.88000.90000.85000.87000.87001,214,500
02 Mar 20230.78000.89000.75000.87000.87004,638,400
01 Mar 20230.77000.80000.75000.77000.77001,306,600
28 Feb 20230.78000.81000.76000.78000.78001,195,100
27 Feb 20230.82000.84000.77000.78000.78001,414,700
24 Feb 20230.87000.90000.81000.81000.81001,433,300
23 Feb 20230.92000.94000.86000.88000.88001,212,500
22 Feb 20230.93000.95000.90000.92000.9200898,800
21 Feb 20230.99001.00000.93000.94000.9400963,200
17 Feb 20231.01001.02000.94000.99000.9900813,900
16 Feb 20230.98001.02000.96000.98000.98001,351,900
15 Feb 20230.94000.99000.90000.98000.98001,230,700
14 Feb 20230.93001.03000.88000.94000.94002,846,600
13 Feb 20230.95000.97000.90000.91000.91001,049,900
10 Feb 20230.94000.96000.91000.94000.94001,063,300
09 Feb 20231.00001.02000.92000.92000.92002,180,100
08 Feb 20231.06001.07001.00001.00001.00001,393,100
07 Feb 20231.07001.08001.03001.07001.07001,148,100
06 Feb 20231.08001.11001.06001.07001.07001,336,400
03 Feb 20231.10001.13001.07001.08001.08001,933,700
02 Feb 20231.10001.17001.07001.10001.10002,242,400
01 Feb 20231.08001.11001.06001.09001.09001,845,400
31 Jan 20231.07001.10001.06001.08001.0800902,500
30 Jan 20231.09001.11001.06001.07001.07001,180,500
27 Jan 20231.07001.13001.06001.11001.11001,408,200
26 Jan 20231.14001.18001.06001.08001.08001,601,800
25 Jan 20231.07001.14001.04001.11001.11001,571,100
24 Jan 20231.10001.14001.08001.08001.08001,089,600
23 Jan 20231.15001.16001.10001.10001.10001,726,600
20 Jan 20231.08001.15001.08001.13001.13001,454,400
19 Jan 20231.09001.11001.05001.06001.06002,075,400
18 Jan 20231.07001.20001.03001.07001.07002,549,000
17 Jan 20231.14001.17001.06001.08001.08002,134,500
13 Jan 20231.24001.26001.13001.17001.17002,374,800
12 Jan 20231.15001.25001.11001.25001.25003,003,200
11 Jan 20231.08001.16001.03001.15001.15002,374,900
10 Jan 20231.00001.08000.98001.06001.06001,468,900
09 Jan 20231.00001.06000.97000.97000.97002,283,700
06 Jan 20231.00001.02000.92000.97000.97001,850,700
05 Jan 20231.07001.07000.95000.97000.97003,330,900
04 Jan 20230.95001.10000.94001.04001.04002,399,200
03 Jan 20230.99001.03000.91000.94000.94002,515,300
30 Dec 20220.94000.97000.89000.96000.96003,783,200
29 Dec 20220.82000.96000.80000.95000.95004,170,400
28 Dec 20220.75000.78000.73000.78000.78002,313,200
27 Dec 20220.83000.84000.74000.75000.75004,046,100
23 Dec 20220.88000.90000.81000.83000.83002,130,300
22 Dec 20220.90000.91000.86000.90000.90001,922,600
21 Dec 20220.94000.97000.91000.92000.92002,249,800
20 Dec 20220.90000.94000.85000.92000.92003,609,100
19 Dec 20221.03001.05000.90000.91000.91006,743,300
16 Dec 20221.07001.12001.05001.06001.060025,343,100
15 Dec 20221.15001.17001.10001.11001.11004,912,000
14 Dec 20221.17001.23001.13001.19001.19004,697,800
13 Dec 20221.09001.19001.06001.18001.18005,066,100
12 Dec 20221.01001.07000.93001.05001.05005,612,300
09 Dec 20221.15001.18001.02001.03001.03002,846,800
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 20221.17001.30001.15001.30001.30003,840,700
01 Dec 20221.20001.20001.12001.17001.17003,837,100
30 Nov 20221.24001.25001.11001.18001.18006,069,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...