1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Vaxart Inc (VXRT)
  7. Historical

VXRT

Vaxart Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vaxart Inc VXRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -5.23% 6.34 00:00:10
Open Price Low Price High Price Close Price Prev Close
6.68 6.25 6.76 6.32 6.69
more quote information »

VXRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.408.136.257.376,184,876-1.06-14.32%
1 Month6.70398.136.257.063,944,139-0.3639-5.43%
3 Months9.08849.406.257.273,624,175-2.75-30.24%
6 Months7.1710.336.258.016,848,783-0.83-11.58%
1 Year7.5524.904.8628.7211,126,797-1.21-16.03%
3 Years3.2424.900.25437.489,053,3013.1095.68%
5 Years14.3024.900.25437.465,631,865-7.96-55.66%

VXRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6.32 -0.37 -5.53% 6.68 6.76 6.25 4,388,328
Dec 02 2021 6.69 -0.35 -4.9% 6.93 6.94 6.5301 4,970,064
Dec 01 2021 7.035 -0.93 -11.62% 7.81 8.00 7.03 6,652,705
Nov 30 2021 7.96 0.41 5.43% 7.70 8.13 7.51 6,498,032
Nov 29 2021 7.55 0.07 0.94% 7.82 7.96 7.40 6,567,117
Nov 26 2021 7.48 0.36 5.06% 7.40 7.83 7.36 6,236,461
Nov 24 2021 7.12 0.32 4.71% 6.70 7.24 6.56 3,764,630
Nov 23 2021 6.80 -0.06 -0.87% 6.81 6.85 6.532 3,057,037
Nov 22 2021 6.86 -0.18 -2.56% 7.0728 7.13 6.82 2,442,085
Nov 19 2021 7.04 -0.02 -0.28% 7.115 7.1699 6.85 2,968,570
Nov 18 2021 7.06 0.31 4.59% 6.77 7.29 6.77 6,068,323
Nov 17 2021 6.75 -0.09 -1.32% 6.81 6.87 6.665 2,351,072
Nov 16 2021 6.84 0.09 1.33% 6.75 6.875 6.62 2,298,016
Nov 15 2021 6.75 -0.06 -0.88% 6.80 6.955 6.66 2,008,533
Nov 12 2021 6.81 0.28 4.29% 6.57 6.86 6.51 3,059,624
Nov 11 2021 6.53 -0.09 -1.36% 6.62 6.74 6.53 2,361,526
Nov 10 2021 6.62 -0.15 -2.22% 6.68 6.8923 6.58 2,585,620
Nov 09 2021 6.77 -0.11 -1.6% 6.82 6.89 6.67 2,172,346
Nov 08 2021 6.88 0.20 2.99% 6.73 7.0103 6.71 3,295,430
Nov 05 2021 6.68 -0.21 -3.05% 6.7039 6.94 6.41 5,581,458
See More Historical Prices »


Your Recent History
NASDAQ
VXRT
Vaxart
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.