Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Vaxart, Inc. (VXRT)

Compare
0.3725
-0.0345
(-8.48%)
At close: April 1 at 4:00:00 PM EDT
0.3844
+0.01
+(3.19%)
After hours: April 1 at 7:55:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.40000.41000.37000.37000.37003,339,300
Mar 31, 20250.42000.43000.39000.41000.41002,601,600
Mar 28, 20250.46000.46000.42000.42000.42001,923,800
Mar 27, 20250.46000.48000.44000.46000.46001,843,400
Mar 26, 20250.48000.49000.46000.46000.46001,468,800
Mar 25, 20250.52000.53000.47000.48000.48001,704,600
Mar 24, 20250.50000.54000.50000.51000.51001,524,600
Mar 21, 20250.54000.55000.49000.52000.52002,624,800
Mar 20, 20250.59000.59000.52000.57000.57002,426,100
Mar 19, 20250.57000.59000.56000.58000.5800915,300
Mar 18, 20250.59000.60000.54000.57000.57001,336,200
Mar 17, 20250.55000.59000.55000.58000.58001,305,800
Mar 14, 20250.54000.55000.52000.54000.54001,041,300
Mar 13, 20250.55000.55000.51000.52000.52001,131,100
Mar 12, 20250.45000.55000.45000.55000.55003,040,500
Mar 11, 20250.46000.48000.45000.46000.46001,456,200
Mar 10, 20250.48000.49000.45000.46000.46001,291,300
Mar 7, 20250.48000.48000.46000.47000.47002,379,600
Mar 6, 20250.49000.49000.47000.47000.47001,750,500
Mar 5, 20250.47000.49000.47000.47000.47001,278,800
Mar 4, 20250.47000.49000.46000.47000.47001,843,700
Mar 3, 20250.50000.52000.46000.47000.47002,135,900
Feb 28, 20250.50000.51000.48000.51000.51002,357,100
Feb 27, 20250.54000.54000.49000.49000.49002,504,000
Feb 26, 20250.52000.54000.49000.52000.52003,189,300
Feb 25, 20250.53000.53000.48000.50000.50002,677,300
Feb 24, 20250.60000.61000.45000.50000.500010,359,500
Feb 21, 20250.71000.75000.69000.71000.71002,730,200
Feb 20, 20250.73000.74000.69000.71000.7100898,800
Feb 19, 20250.72000.74000.70000.73000.73001,267,800
Feb 18, 20250.75000.77000.71000.73000.73001,325,000
Feb 14, 20250.75000.78000.74000.75000.7500663,700
Feb 13, 20250.71000.77000.71000.75000.7500846,900
Feb 12, 20250.72000.74000.69000.72000.7200868,900
Feb 11, 20250.73000.75000.69000.71000.71001,370,900
Feb 10, 20250.70000.71000.68000.69000.69001,991,000
Feb 7, 20250.75000.75000.70000.71000.71001,819,600
Feb 6, 20250.77000.78000.73000.74000.74001,054,400
Feb 5, 20250.70000.77000.70000.77000.77001,236,100
Feb 4, 20250.70000.72000.69000.71000.7100750,900
Feb 3, 20250.65000.72000.65000.70000.70001,219,900
Jan 31, 20250.73000.73000.68000.68000.68001,196,300
Jan 30, 20250.72000.74000.71000.72000.7200625,800
Jan 29, 20250.76000.76000.69000.72000.72001,285,600
Jan 28, 20250.73000.76000.72000.75000.7500795,400
Jan 27, 20250.77000.80000.70000.73000.73001,363,300
Jan 24, 20250.77000.81000.75000.79000.79001,015,100
Jan 23, 20250.79000.80000.74000.77000.77001,410,900
Jan 22, 20250.75000.82000.75000.82000.82001,324,900
Jan 21, 20250.75000.78000.72000.76000.76001,035,800
Jan 17, 20250.72000.77000.72000.74000.74001,036,200
Jan 16, 20250.73000.75000.70000.74000.7400938,100
Jan 15, 20250.75000.77000.72000.74000.74001,385,400
Jan 14, 20250.83000.83000.73000.73000.73002,521,500
Jan 13, 20250.77000.78000.71000.72000.72001,676,000
Jan 10, 20250.81000.85000.76000.79000.79001,837,000
Jan 8, 20250.90000.90000.78000.81000.81002,297,300
Jan 7, 20250.95000.98000.83000.88000.88004,189,800
Jan 6, 20250.87000.96000.85000.94000.94005,521,600
Jan 3, 20250.73000.88000.73000.84000.84004,760,700
Jan 2, 20250.67000.77000.66000.72000.72003,326,500
Dec 31, 20240.68000.71000.64000.66000.66002,312,000
Dec 30, 20240.76000.77000.66000.69000.69003,205,900
Dec 27, 20240.61000.78000.60000.73000.73007,608,400
Dec 26, 20240.61000.63000.60000.61000.61001,701,500
Dec 24, 20240.60000.62000.59000.61000.6100614,600
Dec 23, 20240.60000.64000.58000.60000.60001,032,300
Dec 20, 20240.60000.64000.59000.62000.62001,573,600
Dec 19, 20240.58000.63000.53000.60000.60002,385,700
Dec 18, 20240.58000.60000.54000.54000.54002,296,100
Dec 17, 20240.57000.60000.57000.59000.59001,165,700
Dec 16, 20240.59000.60000.56000.58000.58001,053,200
Dec 13, 20240.60000.60000.57000.59000.59001,145,200
Dec 12, 20240.60000.62000.58000.60000.6000988,100
Dec 11, 20240.64000.64000.60000.61000.6100888,900
Dec 10, 20240.67000.69000.62000.63000.63001,448,900
Dec 9, 20240.64000.69000.63000.68000.68002,380,900
Dec 6, 20240.57000.65000.57000.63000.63002,130,700
Dec 5, 20240.57000.59000.56000.57000.57001,235,200
Dec 4, 20240.59000.59000.55000.57000.57001,313,400
Dec 3, 20240.60000.61000.57000.59000.59001,373,400
Dec 2, 20240.61000.61000.59000.59000.59001,001,000
Nov 29, 20240.61000.62000.60000.60000.6000586,300
Nov 27, 20240.60000.63000.60000.61000.6100805,600
Nov 26, 20240.62000.62000.58000.60000.60001,320,900
Nov 25, 20240.60000.63000.60000.61000.61001,238,000
Nov 22, 20240.61000.62000.59000.60000.60001,650,900
Nov 21, 20240.61000.62000.59000.60000.60001,385,200
Nov 20, 20240.62000.63000.60000.61000.6100882,800
Nov 19, 20240.62000.65000.59000.62000.62001,603,300
Nov 18, 20240.60000.64000.58000.61000.61002,640,300
Nov 15, 20240.64000.65000.58000.58000.58005,251,800
Nov 14, 20240.69000.69000.63000.63000.63002,497,300
Nov 13, 20240.71000.75000.69000.71000.71001,496,900
Nov 12, 20240.70000.73000.68000.72000.72001,278,000
Nov 11, 20240.70000.71000.67000.69000.69001,430,100
Nov 8, 20240.72000.73000.68000.69000.69001,534,000
Nov 7, 20240.72000.75000.71000.72000.72001,217,300
Nov 6, 20240.73000.74000.69000.71000.71001,636,100
Nov 5, 20240.73000.74000.72000.73000.7300834,100
Nov 4, 20240.75000.76000.72000.73000.73001,287,200
Nov 1, 20240.77000.80000.72000.77000.77002,263,100
Oct 31, 20240.78000.79000.75000.77000.77001,120,700
Oct 30, 20240.80000.81000.78000.78000.7800649,000
Oct 29, 20240.83000.85000.79000.80000.8000997,500
Oct 28, 20240.82000.86000.82000.84000.84001,129,900
Oct 25, 20240.79000.83000.77000.82000.82001,401,100
Oct 24, 20240.78000.79000.77000.78000.7800491,100
Oct 23, 20240.78000.79000.76000.78000.7800896,400
Oct 22, 20240.78000.79000.76000.79000.7900830,900
Oct 21, 20240.81000.82000.77000.78000.7800904,600
Oct 18, 20240.80000.83000.78000.82000.8200836,700
Oct 17, 20240.80000.82000.79000.81000.8100805,300
Oct 16, 20240.79000.82000.77000.81000.81001,370,500
Oct 15, 20240.80000.80000.77000.79000.7900607,700
Oct 14, 20240.79000.81000.77000.77000.7700823,700
Oct 11, 20240.79000.83000.78000.79000.79001,248,600
Oct 10, 20240.79000.81000.78000.79000.7900599,100
Oct 9, 20240.79000.83000.77000.80000.80001,172,500
Oct 8, 20240.80000.82000.78000.78000.7800998,100
Oct 7, 20240.82000.85000.79000.81000.8100923,000
Oct 4, 20240.83000.85000.81000.81000.8100791,500
Oct 3, 20240.86000.86000.82000.82000.8200890,100
Oct 2, 20240.82000.88000.80000.86000.86001,023,800
Oct 1, 20240.85000.86000.81000.82000.82001,112,000
Sep 30, 20240.82000.89000.82000.85000.85001,468,900
Sep 27, 20240.82000.85000.81000.82000.82001,214,200
Sep 26, 20240.79000.85000.77000.81000.81001,592,300
Sep 25, 20240.83000.85000.79000.79000.79001,520,000
Sep 24, 20240.82000.86000.82000.84000.8400677,600
Sep 23, 20240.84000.88000.81000.84000.84001,557,700
Sep 20, 20240.90000.91000.83000.83000.83002,007,300
Sep 19, 20240.90000.93000.88000.91000.91001,066,300
Sep 18, 20240.93000.95000.90000.90000.90001,048,500
Sep 17, 20240.94000.97000.89000.92000.92001,557,200
Sep 16, 20240.98001.07000.93000.94000.94003,375,200
Sep 13, 20240.93001.03000.92000.99000.99002,676,100
Sep 12, 20240.91000.95000.90000.91000.91001,402,800
Sep 11, 20240.92000.95000.90000.94000.94001,031,200
Sep 10, 20240.90000.93000.89000.91000.9100873,100
Sep 9, 20240.89000.94000.89000.90000.90001,794,300
Sep 6, 20240.86000.92000.86000.89000.89001,747,500
Sep 5, 20240.85000.89000.85000.88000.8800896,600
Sep 4, 20240.86000.89000.82000.86000.86001,570,300
Sep 3, 20240.85000.89000.81000.84000.84002,123,300
Aug 30, 20240.85000.88000.83000.87000.87001,607,600
Aug 29, 20240.84000.90000.83000.85000.85001,904,900
Aug 28, 20240.89000.90000.84000.85000.85001,609,300
Aug 27, 20240.92000.92000.84000.89000.89001,886,300
Aug 26, 20240.96000.97000.87000.88000.88002,432,900
Aug 23, 20240.93001.00000.90000.95000.95003,258,000
Aug 22, 20240.95001.05000.89000.91000.91004,213,100
Aug 21, 20240.85000.96000.85000.93000.93002,967,400
Aug 20, 20240.91001.05000.84000.87000.87008,522,300
Aug 19, 20240.82000.95000.79000.94000.94008,209,400
Aug 16, 20240.78000.80000.70000.79000.79004,655,900
Aug 15, 20240.63000.75000.57000.74000.74007,720,800
Aug 14, 20240.60000.61000.57000.59000.59001,168,600
Aug 13, 20240.59000.60000.57000.60000.60001,039,500
Aug 12, 20240.60000.61000.58000.58000.58001,042,600
Aug 9, 20240.62000.62000.58000.58000.58001,919,800
Aug 8, 20240.60000.66000.59000.63000.63002,384,600
Aug 7, 20240.62000.64000.59000.60000.60001,538,600
Aug 6, 20240.62000.62000.59000.61000.61001,207,400
Aug 5, 20240.59000.61000.56000.59000.59001,646,600
Aug 2, 20240.65000.67000.61000.62000.62001,974,200
Aug 1, 20240.67000.68000.65000.66000.66001,585,000
Jul 31, 20240.68000.70000.66000.67000.6700904,600
Jul 30, 20240.70000.72000.66000.67000.67001,700,300
Jul 29, 20240.71000.74000.69000.70000.70001,374,400
Jul 26, 20240.69000.71000.67000.70000.70001,217,300
Jul 25, 20240.67000.70000.66000.68000.68001,276,800
Jul 24, 20240.68000.69000.67000.67000.6700909,200
Jul 23, 20240.70000.70000.67000.69000.6900692,600
Jul 22, 20240.68000.70000.66000.69000.6900800,800
Jul 19, 20240.69000.70000.67000.68000.68001,098,900
Jul 18, 20240.71000.73000.68000.68000.68001,558,000
Jul 17, 20240.73000.75000.69000.71000.71001,794,800
Jul 16, 20240.68000.74000.68000.73000.73002,737,400
Jul 15, 20240.68000.69000.66000.68000.68001,821,500
Jul 12, 20240.69000.76000.67000.67000.67005,962,100
Jul 11, 20240.66000.70000.66000.67000.67002,512,600
Jul 10, 20240.61000.66000.61000.66000.66001,718,800
Jul 9, 20240.62000.64000.61000.61000.61001,826,600
Jul 8, 20240.66000.68000.61000.62000.62003,392,200
Jul 5, 20240.65000.66000.65000.66000.6600955,900
Jul 3, 20240.68000.69000.64000.65000.65002,098,400
Jul 2, 20240.69000.71000.67000.68000.68001,778,100
Jul 1, 20240.66000.70000.65000.69000.69001,705,200
Jun 28, 20240.67000.68000.63000.67000.67003,176,700
Jun 27, 20240.66000.68000.64000.67000.67003,089,900
Jun 26, 20240.69000.70000.65000.68000.68003,335,300
Jun 25, 20240.76000.76000.67000.69000.69004,641,900
Jun 24, 20240.71000.77000.71000.75000.75005,343,900
Jun 21, 20240.73000.74000.69000.71000.71005,609,200
Jun 20, 20240.69000.78000.68000.72000.720014,226,400
Jun 18, 20240.55000.72000.54000.68000.680034,749,100
Jun 17, 20240.63000.63000.52000.53000.530025,500,800
Jun 14, 20240.75000.78000.56000.57000.570063,957,600
Jun 13, 20240.75000.78000.73000.75000.750014,913,200
Jun 12, 20240.79000.80000.75000.76000.7600546,600
Jun 11, 20240.80000.80000.75000.77000.7700660,000
Jun 10, 20240.80000.81000.76000.80000.8000606,800
Jun 7, 20240.79000.81000.74000.77000.7700985,900
Jun 6, 20240.77000.81000.76000.80000.8000888,700
Jun 5, 20240.81000.81000.76000.78000.7800795,200
Jun 4, 20240.82000.84000.79000.80000.8000568,600
Jun 3, 20240.82000.84000.79000.83000.8300916,800
May 31, 20240.82000.86000.82000.82000.8200981,000
May 30, 20240.82000.84000.80000.81000.8100518,200
May 29, 20240.83000.83000.78000.82000.8200885,800
May 28, 20240.86000.89000.79000.83000.83001,135,500
May 24, 20240.91000.91000.85000.87000.8700929,800
May 23, 20240.99000.99000.88000.90000.90001,034,200
May 22, 20240.91000.99000.86000.99000.99002,048,800
May 21, 20240.88000.89000.84000.86000.8600767,200
May 20, 20240.96000.97000.86000.90000.90001,593,900
May 17, 20241.04001.04000.95000.96000.96001,565,100
May 16, 20241.00001.06000.94001.02001.02003,201,600
May 15, 20240.88000.95000.86000.94000.94002,136,400
May 14, 20240.90000.90000.80000.86000.86002,327,200
May 13, 20240.72000.85000.71000.82000.82003,119,500
May 10, 20240.72000.74000.69000.71000.71001,985,400
May 9, 20240.75000.75000.70000.73000.7300930,800
May 8, 20240.73000.74000.71000.73000.7300434,300
May 7, 20240.77000.77000.72000.74000.7400617,300
May 6, 20240.74000.78000.73000.77000.7700960,700
May 3, 20240.75000.75000.69000.73000.73002,158,400
May 2, 20240.72000.75000.69000.75000.75001,243,100
May 1, 20240.71000.73000.70000.70000.7000715,900
Apr 30, 20240.75000.77000.68000.71000.71001,973,600
Apr 29, 20240.71000.75000.70000.71000.71001,012,600
Apr 26, 20240.70000.71000.66000.71000.71001,321,600
Apr 25, 20240.70000.72000.63000.66000.66001,940,100
Apr 24, 20240.76000.76000.70000.71000.71001,463,800
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 9, 20241.10001.10001.00001.04001.04001,433,400
Apr 8, 20241.06001.11001.01001.08001.08001,524,900
Apr 5, 20241.10001.16001.01001.08001.08002,015,900
Apr 4, 20241.22001.30001.07001.13001.13004,674,300
Apr 3, 20241.25001.25001.18001.23001.23001,173,400
Apr 2, 20241.26001.28001.22001.24001.24001,276,600

Related Tickers

INO Inovio Pharmaceuticals, Inc.
1.5000
-7.98%
 
OCGN Ocugen, Inc.
0.6472
-8.37%
 
NVAX Novavax, Inc.
6.00
-6.40%
 
IBIO iBio, Inc. Common Stock
3.9100
-2.74%
 
SRNE Sorrento Therapeutics, Inc.
0.0010
0.00%
 
JAGX Jaguar Health, Inc.
4.7600
+0.21%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.45
-2.38%
 
CVAC CureVac N.V.
2.7200
-1.81%
 
ALT Altimmune, Inc.
4.7450
-5.10%
 
VIR Vir Biotechnology, Inc.
6.18
-4.63%