New Zealand markets closed

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.74-0.14 (-2.03%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.816.826.416.746.745,019,600
21 Oct 20216.937.066.866.886.882,885,900
20 Oct 20217.017.046.876.906.902,125,000
19 Oct 20216.957.066.817.057.052,368,200
18 Oct 20216.946.956.856.896.892,253,700
15 Oct 20217.217.216.946.946.942,826,900
14 Oct 20216.947.286.947.207.203,162,600
13 Oct 20216.776.986.726.896.892,908,400
12 Oct 20216.806.876.706.766.763,669,100
11 Oct 20216.927.086.706.816.815,409,000
08 Oct 20217.447.466.916.996.999,361,800
07 Oct 20217.097.326.967.097.095,641,800
06 Oct 20217.157.327.037.107.102,927,800
05 Oct 20217.207.307.007.307.303,776,200
04 Oct 20216.877.086.696.966.964,199,300
01 Oct 20217.957.966.867.187.189,511,400
30 Sep 20218.108.207.897.957.952,602,600
29 Sep 20218.028.417.978.028.023,258,500
28 Sep 20218.178.187.907.957.953,018,700
27 Sep 20218.158.498.078.268.262,761,300
24 Sep 20218.378.398.118.178.172,269,300
23 Sep 20218.248.488.188.458.453,105,100
22 Sep 20218.158.318.008.198.192,285,400
21 Sep 20217.928.147.888.088.082,527,800
20 Sep 20218.048.237.747.877.874,615,500
17 Sep 20218.288.428.028.418.413,752,800
16 Sep 20218.148.278.028.228.221,939,300
15 Sep 20218.068.407.938.198.192,479,800
14 Sep 20218.408.508.038.128.123,059,200
13 Sep 20218.798.808.248.368.364,473,200
10 Sep 20219.099.408.768.768.763,444,600
09 Sep 20218.659.138.539.039.034,637,800
08 Sep 20218.618.738.348.628.622,494,600
07 Sep 20218.708.878.588.728.721,845,100
03 Sep 20218.918.918.528.718.712,885,800
02 Sep 20219.009.028.818.898.892,622,400
01 Sep 20218.919.148.878.998.993,122,900
31 Aug 20218.919.128.868.958.952,330,900
30 Aug 20219.139.218.808.838.832,725,600
27 Aug 20219.049.208.919.059.053,852,000
26 Aug 20219.249.508.899.019.014,878,900
25 Aug 20218.979.408.879.219.215,693,600
24 Aug 20218.709.058.569.019.015,216,700
23 Aug 20218.558.828.368.808.805,224,000
20 Aug 20217.848.377.808.348.345,531,400
19 Aug 20218.418.417.707.727.726,709,800
18 Aug 20218.388.658.188.438.433,817,800
17 Aug 20218.288.638.138.368.364,217,500
16 Aug 20218.538.628.118.448.445,050,700
13 Aug 20219.229.248.618.658.654,947,200
12 Aug 20218.999.528.849.139.138,929,300
11 Aug 20219.269.458.598.948.948,925,600
10 Aug 202110.0110.339.169.269.2614,494,000
09 Aug 20218.9010.008.699.809.8022,645,600
06 Aug 20218.359.168.328.758.7512,291,900
05 Aug 20218.508.858.198.698.698,961,400
04 Aug 20218.398.888.128.308.3010,643,200
03 Aug 20218.078.757.878.588.5817,048,200
02 Aug 20218.208.457.617.997.9925,206,600
30 Jul 20217.787.967.137.197.198,968,200
29 Jul 20218.789.307.757.807.8036,535,000
28 Jul 20218.008.277.938.218.214,526,900
27 Jul 20218.078.167.668.038.034,290,800
26 Jul 20218.008.487.978.088.083,976,100
23 Jul 20218.288.317.888.148.144,452,800
22 Jul 20218.198.578.078.308.309,270,200
21 Jul 20217.928.327.638.288.287,262,100
20 Jul 20217.748.587.327.967.9612,006,600
19 Jul 20216.848.096.787.847.8412,199,400
16 Jul 20217.057.337.007.167.164,840,800
15 Jul 20216.597.056.567.027.024,111,200
14 Jul 20216.757.006.636.676.673,805,900
13 Jul 20216.937.036.726.756.753,982,100
12 Jul 20217.337.356.976.996.994,089,900
09 Jul 20217.347.397.107.367.363,374,900
08 Jul 20216.977.476.837.237.236,554,600
07 Jul 20217.828.397.027.087.0820,940,300
06 Jul 20217.497.627.297.367.363,847,300
02 Jul 20217.627.657.167.487.484,896,300
01 Jul 20217.597.777.457.687.684,722,100
30 Jun 20218.108.127.387.497.4910,166,100
29 Jun 20218.738.757.998.258.257,294,100
28 Jun 20218.628.818.258.738.736,353,400
25 Jun 20218.408.778.198.548.5416,763,600
24 Jun 20218.358.788.118.328.3214,602,000
23 Jun 20217.868.037.657.857.854,200,000
22 Jun 20217.767.917.647.897.894,857,000
21 Jun 20217.907.987.577.907.906,503,200
18 Jun 20218.339.007.717.807.8025,480,000
17 Jun 20217.738.007.607.947.946,173,300
16 Jun 20217.728.077.507.797.797,187,300
15 Jun 20218.758.857.687.817.8112,945,000
14 Jun 20219.209.688.338.748.7424,115,100
11 Jun 20217.5310.007.448.748.74104,095,800
10 Jun 20217.657.707.067.177.175,273,600
09 Jun 20217.508.117.407.647.649,480,400
08 Jun 20217.577.767.107.407.406,568,000
07 Jun 20216.867.576.847.347.348,616,500
04 Jun 20217.227.316.846.876.873,959,400
03 Jun 20217.177.387.017.077.074,947,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...