Canada markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7097-0.0357 (-4.79%)
At close: 04:00PM EDT
0.7003 -0.01 (-1.32%)
After hours: 06:41PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.75620.75820.70010.70970.70971,453,342
Apr 23, 20240.77000.82000.71000.75000.75001,586,300
Apr 22, 20240.78000.80000.76000.76000.7600937,100
Apr 19, 20240.82000.86000.75000.76000.76001,905,600
Apr 18, 20240.86000.90000.83000.84000.8400883,500
Apr 17, 20240.89000.91000.86000.87000.87001,074,600
Apr 16, 20240.91000.92000.86000.89000.89001,279,200
Apr 15, 20240.93000.95000.87000.91000.91001,624,800
Apr 12, 20241.00001.04000.90000.91000.91002,472,800
Apr 11, 20241.01001.04000.96001.04001.04001,563,400
Apr 10, 20241.04001.04001.00001.01001.01001,176,200
Apr 09, 20241.10001.10001.00001.04001.04001,433,400
Apr 08, 20241.06001.11001.01001.08001.08001,524,900
Apr 05, 20241.10001.16001.01001.08001.08002,015,900
Apr 04, 20241.22001.30001.07001.13001.13004,674,300
Apr 03, 20241.25001.25001.18001.23001.23001,173,400
Apr 02, 20241.26001.28001.22001.24001.24001,276,600
Apr 01, 20241.33001.34001.25001.30001.30001,551,800
Mar 28, 20241.33001.41001.28001.30001.30002,788,500
Mar 27, 20241.22001.31001.21001.29001.29001,635,100
Mar 26, 20241.24001.25001.21001.22001.2200813,400
Mar 25, 20241.28001.28001.22001.23001.23002,289,500
Mar 22, 20241.25001.28001.18001.26001.26001,806,500
Mar 21, 20241.24001.27001.22001.23001.23001,201,700
Mar 20, 20241.19001.25001.17001.24001.24001,492,600
Mar 19, 20241.16001.29001.14001.16001.16002,924,400
Mar 18, 20241.11001.16001.08001.16001.16001,158,700
Mar 15, 20241.11001.16001.03001.08001.08002,086,300
Mar 14, 20241.11001.13001.09001.10001.10001,206,300
Mar 13, 20241.14001.17001.12001.13001.1300997,100
Mar 12, 20241.19001.19001.11001.14001.14001,018,100
Mar 11, 20241.19001.25001.15001.15001.15001,405,800
Mar 08, 20241.11001.22001.11001.19001.19001,798,900
Mar 07, 20241.14001.20001.07001.11001.11002,104,300
Mar 06, 20241.20001.24001.12001.20001.20001,343,300
Mar 05, 20241.22001.24001.15001.21001.21001,299,300
Mar 04, 20241.23001.26001.20001.23001.23001,230,500
Mar 01, 20241.25001.26001.22001.25001.25001,510,400
Feb 29, 20241.29001.31001.21001.22001.22001,231,500
Feb 28, 20241.34001.34001.27001.30001.30001,313,900
Feb 27, 20241.26001.29001.23001.27001.27001,398,100
Feb 26, 20241.26001.28001.18001.23001.23001,906,400
Feb 23, 20241.41001.43001.24001.27001.27002,371,800
Feb 22, 20241.45001.54001.38001.40001.40004,460,600
Feb 21, 20241.25001.45001.25001.41001.41005,367,800
Feb 20, 20241.17001.25001.17001.23001.23001,514,300
Feb 16, 20241.17001.24001.15001.20001.20001,215,300
Feb 15, 20241.17001.19001.15001.18001.1800869,200
Feb 14, 20241.19001.20001.15001.19001.19001,007,200
Feb 13, 20241.26001.26001.16001.19001.19001,239,000
Feb 12, 20241.18001.34001.14001.25001.25004,189,400
Feb 09, 20241.18001.21001.15001.19001.1900934,800
Feb 08, 20241.18001.21001.12001.18001.1800876,400
Feb 07, 20241.20001.23001.17001.19001.19001,113,200
Feb 06, 20241.16001.20001.08001.20001.20002,130,600
Feb 05, 20241.21001.26001.13001.17001.17001,445,000
Feb 02, 20241.20001.22001.10001.20001.20001,830,200
Feb 01, 20241.21001.27001.10001.20001.20003,093,800
Jan 31, 20241.02001.30001.02001.18001.18009,610,800
Jan 30, 20240.92001.02000.90000.98000.98006,777,600
Jan 29, 20240.90000.90000.86000.88000.88001,516,600
Jan 26, 20240.82000.88000.81000.87000.87002,282,900
Jan 25, 20240.81000.84000.80000.82000.8200919,900
Jan 24, 20240.81000.84000.78000.80000.80001,275,200
Jan 23, 20240.80000.82000.77000.80000.80001,016,800
Jan 22, 20240.75000.82000.75000.77000.7700889,100
Jan 19, 20240.81000.82000.72000.74000.74001,980,000
Jan 18, 20240.79000.86000.79000.79000.79002,731,700
Jan 17, 20240.74000.83000.73000.77000.77003,847,600
Jan 16, 20240.60000.85000.58000.72000.720013,920,900
Jan 12, 20240.57000.58000.55000.56000.5600471,800
Jan 11, 20240.59000.60000.56000.58000.5800626,500
Jan 10, 20240.61000.61000.57000.59000.5900784,900
Jan 09, 20240.56000.61000.56000.60000.6000895,000
Jan 08, 20240.55000.57000.55000.57000.5700435,700
Jan 05, 20240.57000.59000.56000.57000.5700537,100
Jan 04, 20240.56000.59000.56000.58000.5800440,100
Jan 03, 20240.61000.61000.56000.56000.56001,249,200
Jan 02, 20240.58000.65000.55000.61000.61001,533,800
Dec 29, 20230.57000.59000.53000.57000.57001,464,000
Dec 28, 20230.59000.60000.56000.57000.57001,263,500
Dec 27, 20230.60000.61000.58000.60000.6000861,900
Dec 26, 20230.60000.62000.59000.60000.6000740,600
Dec 22, 20230.58000.61000.56000.58000.58001,104,000
Dec 21, 20230.61000.62000.58000.60000.6000949,500
Dec 20, 20230.60000.62000.59000.60000.6000855,800
Dec 19, 20230.62000.63000.59000.61000.61001,621,100
Dec 18, 20230.64000.65000.62000.62000.6200542,700
Dec 15, 20230.66000.68000.63000.63000.63001,028,300
Dec 14, 20230.66000.69000.66000.67000.6700747,300
Dec 13, 20230.68000.69000.65000.68000.6800524,300
Dec 12, 20230.67000.69000.66000.66000.6600488,000
Dec 11, 20230.70000.71000.68000.69000.6900365,500
Dec 08, 20230.69000.71000.68000.71000.7100448,600
Dec 07, 20230.69000.71000.69000.70000.7000311,800
Dec 06, 20230.71000.72000.69000.69000.6900427,800
Dec 05, 20230.72000.73000.69000.71000.7100587,000
Dec 04, 20230.72000.74000.71000.73000.7300411,300
Dec 01, 20230.73000.73000.70000.73000.7300460,000
Nov 30, 20230.71000.75000.71000.72000.7200599,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...