Vaxart Inc (VXRT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1449 | -14.7857142857 | 0.98 | 1.07 | 0.8344 | 1806747 | 0.90525131 | CS |
| 4 | -0.1299 | -13.4611398964 | 0.965 | 1.07 | 0.8101 | 1711003 | 0.89398932 | CS |
| 12 | 0.1711 | 25.7680722892 | 0.664 | 1.07 | 0.56 | 2185662 | 0.78120424 | CS |
| 26 | -0.4449 | -34.7578125 | 1.28 | 1.41 | 0.52 | 3037059 | 0.74292128 | CS |
| 52 | 0.1351 | 19.3 | 0.7 | 1.54 | 0.52 | 2175044 | 0.80568747 | CS |
| 156 | -7.4049 | -89.8652912621 | 8.24 | 8.49 | 0.52 | 2436123 | 2.63834571 | CS |
| 260 | 0.2951 | 54.6481481481 | 0.54 | 24.9 | 0.2543 | 6693336 | 6.4987188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.8344 | -0.0717 | -7.91 | 0.9 | 0.9118 | 0.8344 | 2006286 |
| 1726785300 | 0.9061 | 0.006 | 0.67 | 0.9001 | 0.93 | 0.88 | 1056380 |
| 1726698900 | 0.9001 | -0.0244 | -2.64 | 0.927 | 0.9492 | 0.8997 | 1046875 |
| 1726612500 | 0.9245 | -0.0154 | -1.64 | 0.94 | 0.965 | 0.8901 | 1556665 |
| 1726526100 | 0.9399 | -0.0472 | -4.78 | 0.98 | 1.07 | 0.933 | 3367528 |
| 1726266900 | 0.9871 | 0.0791 | 8.71 | 0.93 | 1.03 | 0.9237 | 2670529 |
| 1726180500 | 0.908 | -0.0316 | -3.36 | 0.91 | 0.95 | 0.9 | 1398991 |
| 1726094100 | 0.9396 | 0.0273 | 2.99 | 0.9159 | 0.949 | 0.9 | 1029132 |
| 1726007700 | 0.9123 | 0.0164 | 1.83 | 0.9 | 0.9275 | 0.8906 | 859079 |
| 1725921300 | 0.8959 | 0.0107 | 1.21 | 0.889 | 0.939 | 0.885 | 1794280 |
| 1725662100 | 0.8852 | 0.0046 | 0.52 | 0.861 | 0.9188 | 0.8575 | 1741315 |
| 1725575700 | 0.8806 | 0.0246 | 2.87 | 0.851 | 0.8888 | 0.8501 | 894351 |
| 1725489300 | 0.856 | 0.0156 | 1.86 | 0.855 | 0.8915 | 0.8225 | 1565543 |
| 1725402900 | 0.8404 | -0.0265 | -3.06 | 0.8472 | 0.8888 | 0.8101 | 2120267 |
| 1725057300 | 0.8669 | 0.0149 | 1.75 | 0.8898 | 0.8898 | 0.8302 | 1606889 |
| 1724970900 | 0.852 | 0.002 | 0.24 | 0.841 | 0.899 | 0.8300999 | 1898316 |
| 1724884500 | 0.85 | -0.0382 | -4.30 | 0.89 | 0.8997 | 0.835 | 1599274 |
| 1724798100 | 0.8882 | 0.0071 | 0.81 | 0.92 | 0.9246 | 0.8437 | 1868354 |
| 1724711700 | 0.8811 | -0.0664 | -7.01 | 0.965 | 0.97 | 0.8701 | 2429005 |
| 1724452500 | 0.9475 | 0.0391 | 4.30 | 0.9269 | 1 | 0.9 | 3246727 |
| 1724366100 | 0.9084 | -0.0183 | -1.97 | 0.95 | 1.05 | 0.8905 | 4207133 |
| 1724279700 | 0.9267 | 0.054 | 6.19 | 0.85 | 0.96 | 0.85 | 2951355 |
| 1724193300 | 0.8727 | -0.0652 | -6.95 | 0.91 | 1.05 | 0.8445 | 8505324 |
| 1724106900 | 0.9379 | 0.1495 | 18.96 | 0.8199999 | 0.9478 | 0.79 | 8198966 |
| 1723847700 | 0.7884 | 0.0451 | 6.07 | 0.7796999 | 0.797 | 0.7033 | 4632812 |
| 1723761300 | 0.7433 | 0.1518 | 25.66 | 0.63 | 0.745 | 0.5669999 | 7494235 |
| 1723674900 | 0.5915 | -0.0085 | -1.42 | 0.6 | 0.607 | 0.5736 | 1167154 |
| 1723588500 | 0.6 | 0.0155 | 2.65 | 0.59 | 0.603 | 0.5703 | 1033149 |
| 1723502100 | 0.5845 | 0.0045 | 0.78 | 0.5975 | 0.61 | 0.58 | 1041258 |
| 1723242900 | 0.58 | -0.0501 | -7.95 | 0.62 | 0.62 | 0.5780999 | 1913632 |
| 1723156500 | 0.6301 | 0.0342 | 5.74 | 0.5959 | 0.6578 | 0.59 | 2358329 |
| 1723070100 | 0.5959 | -0.0117 | -1.93 | 0.621 | 0.64 | 0.5927 | 1533825 |
| 1722983700 | 0.6076 | 0.0172 | 2.91 | 0.615 | 0.62 | 0.5904 | 1197012 |
| 1722897300 | 0.5904 | -0.0296 | -4.77 | 0.59 | 0.6115 | 0.56 | 1645223 |
| 1722638100 | 0.62 | -0.0392 | -5.95 | 0.6502 | 0.67 | 0.6071 | 1973296 |
| 1722551700 | 0.6592 | -0.0125 | -1.86 | 0.6739 | 0.68 | 0.65 | 1584998 |
| 1722465300 | 0.6717 | 0.0055 | 0.83 | 0.6792 | 0.6997 | 0.66 | 901341 |
| 1722378900 | 0.6662 | -0.0342 | -4.88 | 0.7026 | 0.72 | 0.6556 | 1690261 |
| 1722292500 | 0.7004 | 0.0026 | 0.37 | 0.7084 | 0.735 | 0.6899999 | 1372247 |
| 1722033300 | 0.6978 | 0.0189001 | 2.78 | 0.6896 | 0.707 | 0.6734 | 1213090 |
| 1721946900 | 0.6788999 | 0.0062999 | 0.94 | 0.67 | 0.6996 | 0.6601 | 1271520 |
| 1721860500 | 0.6726 | -0.0175 | -2.54 | 0.678 | 0.6899 | 0.6701 | 875642 |
| 1721774100 | 0.6901 | -0.0025 | -0.36 | 0.7 | 0.701 | 0.6673 | 677386 |
| 1721687700 | 0.6926 | 0.0176 | 2.61 | 0.676 | 0.7012 | 0.66 | 789613 |
| 1721428500 | 0.675 | -0.0086 | -1.26 | 0.6899999 | 0.7 | 0.6713 | 1012062 |
| 1721342100 | 0.6836 | -0.0226 | -3.20 | 0.71 | 0.7258 | 0.68 | 1549779 |
| 1721255700 | 0.7062 | -0.0241 | -3.30 | 0.73 | 0.7488 | 0.6899999 | 1767105 |
| 1721169300 | 0.7302999 | 0.0537999 | 7.95 | 0.6847 | 0.738 | 0.68 | 2732327 |
| 1721082900 | 0.6765 | 0.0062 | 0.92 | 0.68 | 0.6899 | 0.66 | 1818683 |
| 1720823700 | 0.6703 | -0.0043 | -0.64 | 0.6899999 | 0.755 | 0.665 | 5958828 |
| 1720737300 | 0.6746 | 0.0152 | 2.31 | 0.66 | 0.6965 | 0.655 | 2513956 |
| 1720650900 | 0.6594 | 0.0495 | 8.12 | 0.609 | 0.6596999 | 0.609 | 1704746 |
| 1720564500 | 0.6099 | -0.013 | -2.09 | 0.62 | 0.6394 | 0.605 | 1826660 |
| 1720478100 | 0.6229 | -0.0354 | -5.38 | 0.6617 | 0.681 | 0.61 | 3387953 |
| 1720218900 | 0.6583 | 0.013 | 2.01 | 0.65 | 0.6646 | 0.645 | 954628 |
| 1720040640 | 0.6453 | -0.0322 | -4.75 | 0.6798999 | 0.6894 | 0.6411 | 2098350 |
| 1719959700 | 0.6775 | -0.0111 | -1.61 | 0.6883 | 0.7092 | 0.668 | 1766479 |
| 1719873300 | 0.6886 | 0.0226 | 3.39 | 0.664 | 0.6949999 | 0.6522 | 1692256 |
| 1719614100 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1719527700 | 0.666 | -0.0098 | -1.45 | 0.6609 | 0.6812 | 0.635 | 3036674 |
| 1719441300 | 0.6758 | -0.0144 | -2.09 | 0.6926 | 0.701 | 0.6516 | 3328510 |
| 1719354900 | 0.6902 | -0.057 | -7.63 | 0.755 | 0.7599 | 0.6722 | 4614462 |
| 1719268500 | 0.7472 | 0.0411001 | 5.82 | 0.7129 | 0.773 | 0.7129 | 5325743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
