Australia markets close in 1 hour 40 minutes

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8423-0.0238 (-2.75%)
At close: 04:00PM EDT
0.8400 -0.00 (-0.27%)
After hours: 07:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.86000.90000.83000.84000.8400883,200
17 Apr 20240.89000.91000.86000.87000.87001,074,600
16 Apr 20240.91000.92000.86000.89000.89001,279,200
15 Apr 20240.93000.95000.87000.91000.91001,624,800
12 Apr 20241.00001.04000.90000.91000.91002,472,800
11 Apr 20241.01001.04000.96001.04001.04001,563,400
10 Apr 20241.04001.04001.00001.01001.01001,176,200
09 Apr 20241.10001.10001.00001.04001.04001,433,400
08 Apr 20241.06001.11001.01001.08001.08001,524,900
05 Apr 20241.10001.16001.01001.08001.08002,015,900
04 Apr 20241.22001.30001.07001.13001.13004,674,300
03 Apr 20241.25001.25001.18001.23001.23001,173,400
02 Apr 20241.26001.28001.22001.24001.24001,276,600
01 Apr 20241.33001.34001.25001.30001.30001,551,800
28 Mar 20241.33001.41001.28001.30001.30002,788,500
27 Mar 20241.22001.31001.21001.29001.29001,635,100
26 Mar 20241.24001.25001.21001.22001.2200813,400
25 Mar 20241.28001.28001.22001.23001.23002,289,500
22 Mar 20241.25001.28001.18001.26001.26001,806,500
21 Mar 20241.24001.27001.22001.23001.23001,201,700
20 Mar 20241.19001.25001.17001.24001.24001,492,600
19 Mar 20241.16001.29001.14001.16001.16002,924,400
18 Mar 20241.11001.16001.08001.16001.16001,158,700
15 Mar 20241.11001.16001.03001.08001.08002,086,300
14 Mar 20241.11001.13001.09001.10001.10001,206,300
13 Mar 20241.14001.17001.12001.13001.1300997,100
12 Mar 20241.19001.19001.11001.14001.14001,018,100
11 Mar 20241.19001.25001.15001.15001.15001,405,800
08 Mar 20241.11001.22001.11001.19001.19001,798,900
07 Mar 20241.14001.20001.07001.11001.11002,104,300
06 Mar 20241.20001.24001.12001.20001.20001,343,300
05 Mar 20241.22001.24001.15001.21001.21001,299,300
04 Mar 20241.23001.26001.20001.23001.23001,230,500
01 Mar 20241.25001.26001.22001.25001.25001,510,400
29 Feb 20241.29001.31001.21001.22001.22001,231,500
28 Feb 20241.34001.34001.27001.30001.30001,313,900
27 Feb 20241.26001.29001.23001.27001.27001,398,100
26 Feb 20241.26001.28001.18001.23001.23001,906,400
23 Feb 20241.41001.43001.24001.27001.27002,371,800
22 Feb 20241.45001.54001.38001.40001.40004,460,600
21 Feb 20241.25001.45001.25001.41001.41005,367,800
20 Feb 20241.17001.25001.17001.23001.23001,514,300
16 Feb 20241.17001.24001.15001.20001.20001,215,300
15 Feb 20241.17001.19001.15001.18001.1800869,200
14 Feb 20241.19001.20001.15001.19001.19001,007,200
13 Feb 20241.26001.26001.16001.19001.19001,239,000
12 Feb 20241.18001.34001.14001.25001.25004,189,400
09 Feb 20241.18001.21001.15001.19001.1900934,800
08 Feb 20241.18001.21001.12001.18001.1800876,400
07 Feb 20241.20001.23001.17001.19001.19001,113,200
06 Feb 20241.16001.20001.08001.20001.20002,130,600
05 Feb 20241.21001.26001.13001.17001.17001,445,000
02 Feb 20241.20001.22001.10001.20001.20001,830,200
01 Feb 20241.21001.27001.10001.20001.20003,093,800
31 Jan 20241.02001.30001.02001.18001.18009,610,800
30 Jan 20240.92001.02000.90000.98000.98006,777,600
29 Jan 20240.90000.90000.86000.88000.88001,516,600
26 Jan 20240.82000.88000.81000.87000.87002,282,900
25 Jan 20240.81000.84000.80000.82000.8200919,900
24 Jan 20240.81000.84000.78000.80000.80001,275,200
23 Jan 20240.80000.82000.77000.80000.80001,016,800
22 Jan 20240.75000.82000.75000.77000.7700889,100
19 Jan 20240.81000.82000.72000.74000.74001,980,000
18 Jan 20240.79000.86000.79000.79000.79002,731,700
17 Jan 20240.74000.83000.73000.77000.77003,847,600
16 Jan 20240.60000.85000.58000.72000.720013,920,900
12 Jan 20240.57000.58000.55000.56000.5600471,800
11 Jan 20240.59000.60000.56000.58000.5800626,500
10 Jan 20240.61000.61000.57000.59000.5900784,900
09 Jan 20240.56000.61000.56000.60000.6000895,000
08 Jan 20240.55000.57000.55000.57000.5700435,700
05 Jan 20240.57000.59000.56000.57000.5700537,100
04 Jan 20240.56000.59000.56000.58000.5800440,100
03 Jan 20240.61000.61000.56000.56000.56001,249,200
02 Jan 20240.58000.65000.55000.61000.61001,533,800
29 Dec 20230.57000.59000.53000.57000.57001,464,000
28 Dec 20230.59000.60000.56000.57000.57001,263,500
27 Dec 20230.60000.61000.58000.60000.6000861,900
26 Dec 20230.60000.62000.59000.60000.6000740,600
22 Dec 20230.58000.61000.56000.58000.58001,104,000
21 Dec 20230.61000.62000.58000.60000.6000949,500
20 Dec 20230.60000.62000.59000.60000.6000855,800
19 Dec 20230.62000.63000.59000.61000.61001,621,100
18 Dec 20230.64000.65000.62000.62000.6200542,700
15 Dec 20230.66000.68000.63000.63000.63001,028,300
14 Dec 20230.66000.69000.66000.67000.6700747,300
13 Dec 20230.68000.69000.65000.68000.6800524,300
12 Dec 20230.67000.69000.66000.66000.6600488,000
11 Dec 20230.70000.71000.68000.69000.6900365,500
08 Dec 20230.69000.71000.68000.71000.7100448,600
07 Dec 20230.69000.71000.69000.70000.7000311,800
06 Dec 20230.71000.72000.69000.69000.6900427,800
05 Dec 20230.72000.73000.69000.71000.7100587,000
04 Dec 20230.72000.74000.71000.73000.7300411,300
01 Dec 20230.73000.73000.70000.73000.7300460,000
30 Nov 20230.71000.75000.71000.72000.7200599,500
29 Nov 20230.70000.73000.69000.70000.7000341,800
28 Nov 20230.73000.73000.70000.71000.7100438,500
27 Nov 20230.70000.75000.70000.74000.7400512,700
24 Nov 20230.71000.73000.70000.72000.7200306,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...