Vaxart Inc (VXRT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1187 | 19.7833333333 | 0.6 | 0.78 | 0.6 | 4042057 | 0.71042203 | CS |
| 4 | 0.1416 | 24.5364754809 | 0.5771 | 0.78 | 0.5347 | 2027105 | 0.65359733 | CS |
| 12 | -0.0713 | -9.0253164557 | 0.79 | 0.86 | 0.5347 | 1528487 | 0.67106141 | CS |
| 26 | 0.0388 | 5.7067215767 | 0.6799 | 1.07 | 0.5347 | 1767652 | 0.74255809 | CS |
| 52 | 0.1097 | 18.013136289 | 0.609 | 1.54 | 0.52 | 2366066 | 0.79529783 | CS |
| 156 | -5.6913 | -88.7878315133 | 6.41 | 6.8 | 0.52 | 2227575 | 1.8467057 | CS |
| 260 | 0.3587 | 99.6388888889 | 0.36 | 24.9 | 0.302 | 6872141 | 6.6350923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.7187 | 0.0566 | 8.55 | 0.67 | 0.77 | 0.6621 | 3310417 |
| 1735688100 | 0.6621 | -0.0253 | -3.68 | 0.6827 | 0.7073 | 0.6364 | 2293385 |
| 1735601700 | 0.6874 | -0.0434 | -5.94 | 0.75 | 0.77 | 0.66 | 3197421 |
| 1735342500 | 0.7308 | 0.1228 | 20.20 | 0.6095 | 0.78 | 0.6 | 7602764 |
| 1735256100 | 0.608 | -0.0008 | -0.13 | 0.609 | 0.6299 | 0.5967 | 1701514 |
| 1735077840 | 0.6088 | 0.0076 | 1.26 | 0.5999 | 0.623 | 0.59 | 614644 |
| 1734996900 | 0.6012 | -0.0184 | -2.97 | 0.599 | 0.6381 | 0.581 | 1030464 |
| 1734737700 | 0.6196 | 0.0163001 | 2.70 | 0.6 | 0.6399 | 0.59 | 1573250 |
| 1734651300 | 0.6032999 | 0.0632999 | 11.72 | 0.5756 | 0.6281 | 0.5346999 | 2370237 |
| 1734564900 | 0.54 | -0.0507 | -8.58 | 0.5800999 | 0.597 | 0.54 | 2287618 |
| 1734478500 | 0.5907 | 0.0058 | 0.99 | 0.5729 | 0.5999 | 0.5719999 | 1158113 |
| 1734392100 | 0.5849 | -0.0071 | -1.20 | 0.5901 | 0.6 | 0.56 | 1032742 |
| 1734132900 | 0.592 | -0.0045 | -0.75 | 0.5996 | 0.599699 | 0.575 | 1067689 |
| 1734046500 | 0.5965 | -0.0166 | -2.71 | 0.6 | 0.6244 | 0.5800999 | 970183 |
| 1733960100 | 0.6131 | -0.0122 | -1.95 | 0.6382 | 0.64 | 0.598 | 887213 |
| 1733873700 | 0.6253 | -0.0522 | -7.70 | 0.6741 | 0.687 | 0.6218 | 1441058 |
| 1733787300 | 0.6775 | 0.0494 | 7.86 | 0.64 | 0.6899999 | 0.63 | 2353415 |
| 1733528100 | 0.6281 | 0.0559 | 9.77 | 0.5699999 | 0.65 | 0.5699999 | 2121693 |
| 1733441700 | 0.5722 | 0.0024 | 0.42 | 0.574 | 0.589 | 0.555 | 1231840 |
| 1733355300 | 0.5698 | -0.0184 | -3.13 | 0.5859 | 0.594 | 0.5501 | 1291007 |
| 1733268900 | 0.5881999 | -0.0041 | -0.69 | 0.595 | 0.61 | 0.5745 | 1373321 |
| 1733182500 | 0.5923 | -0.0099 | -1.64 | 0.6124 | 0.6124 | 0.592 | 993945 |
| 1732917840 | 0.6022 | -0.0078 | -1.28 | 0.6072 | 0.6199 | 0.596 | 586309 |
| 1732750500 | 0.61 | 0.0108 | 1.80 | 0.597 | 0.63 | 0.597 | 799928 |
| 1732664100 | 0.5992 | -0.0129 | -2.11 | 0.62 | 0.6249 | 0.5823 | 1315977 |
| 1732577700 | 0.6121 | 0.0121 | 2.02 | 0.6 | 0.632 | 0.6 | 1206365 |
| 1732318500 | 0.6 | 0.0007 | 0.12 | 0.608 | 0.6203 | 0.59 | 1640391 |
| 1732232100 | 0.5993 | -0.0085 | -1.40 | 0.61 | 0.62 | 0.5852 | 1383929 |
| 1732145700 | 0.6078 | -0.0122 | -1.97 | 0.62 | 0.6343 | 0.6 | 877729 |
| 1732059300 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.59 | 1602699 |
| 1731972900 | 0.61 | 0.0299001 | 5.15 | 0.595 | 0.6399 | 0.580101 | 2637798 |
| 1731713700 | 0.5800999 | -0.0499 | -7.92 | 0.64 | 0.647 | 0.58 | 5245644 |
| 1731627300 | 0.63 | -0.0843 | -11.80 | 0.6875 | 0.6899 | 0.6252 | 2494161 |
| 1731540900 | 0.7143 | -0.0079 | -1.09 | 0.714 | 0.75 | 0.6917 | 1458782 |
| 1731454500 | 0.7221999 | 0.0283999 | 4.09 | 0.7 | 0.734 | 0.6822 | 1277504 |
| 1731368100 | 0.6938 | 0.0083 | 1.21 | 0.7027 | 0.71 | 0.6711 | 1418179 |
| 1731108900 | 0.6855 | -0.037 | -5.12 | 0.72 | 0.73 | 0.682 | 1523341 |
| 1731022500 | 0.7225 | 0.0163 | 2.31 | 0.72 | 0.745 | 0.7129 | 1179834 |
| 1730936100 | 0.7062 | -0.0257 | -3.51 | 0.73 | 0.735399 | 0.6899999 | 1627785 |
| 1730849700 | 0.7319 | 0.0069 | 0.95 | 0.7315 | 0.7429 | 0.72 | 818534 |
| 1730763300 | 0.725 | -0.0449 | -5.83 | 0.7539 | 0.768 | 0.72 | 1286919 |
| 1730500500 | 0.7699 | 0.0046 | 0.60 | 0.77 | 0.7999 | 0.7236 | 2261805 |
| 1730414100 | 0.7653 | -0.0196 | -2.50 | 0.782 | 0.79 | 0.7547 | 1119417 |
| 1730327700 | 0.7849 | -0.0106 | -1.33 | 0.795 | 0.8116 | 0.781 | 647266 |
| 1730241300 | 0.7955 | -0.0396 | -4.74 | 0.8296 | 0.8464 | 0.79 | 993816 |
| 1730154900 | 0.8351 | 0.0118 | 1.43 | 0.8232 | 0.86 | 0.8201 | 1126783 |
| 1729895700 | 0.8233 | 0.0453 | 5.82 | 0.79 | 0.83 | 0.7715 | 1396317 |
| 1729809300 | 0.778 | -0.0013 | -0.17 | 0.78 | 0.789899 | 0.7651 | 484898 |
| 1729722900 | 0.7793 | -0.01 | -1.27 | 0.775 | 0.7935 | 0.7615 | 895352 |
| 1729636500 | 0.7893 | 0.0058 | 0.74 | 0.78 | 0.7949 | 0.7559 | 830765 |
| 1729550100 | 0.7835 | -0.0362 | -4.42 | 0.81 | 0.8199 | 0.7711 | 896537 |
| 1729290900 | 0.8197 | 0.0113 | 1.40 | 0.8 | 0.829 | 0.781 | 836040 |
| 1729204500 | 0.8084 | -0.0064 | -0.79 | 0.801 | 0.8199999 | 0.7937999 | 805165 |
| 1729118100 | 0.8148 | 0.0287 | 3.65 | 0.79 | 0.8159 | 0.774 | 1366825 |
| 1729031700 | 0.7861 | 0.0121 | 1.56 | 0.795 | 0.795 | 0.765 | 592917 |
| 1728945300 | 0.774 | -0.0121 | -1.54 | 0.785 | 0.8078999 | 0.772 | 821487 |
| 1728686100 | 0.7861 | -0.0053 | -0.67 | 0.79 | 0.8298 | 0.7801 | 1243837 |
| 1728599700 | 0.7914 | -0.0087 | -1.09 | 0.7869 | 0.81 | 0.781101 | 595565 |
| 1728513300 | 0.8001 | 0.0173 | 2.21 | 0.79 | 0.8296 | 0.7701 | 1171064 |
| 1728426900 | 0.7828 | -0.0262 | -3.24 | 0.7988 | 0.8199999 | 0.78 | 992692 |
| 1728340500 | 0.809 | -0.0033 | -0.41 | 0.8199999 | 0.849 | 0.785 | 920482 |
| 1728081300 | 0.8123 | -0.0088 | -1.07 | 0.8312 | 0.8531 | 0.81 | 791973 |
| 1727994900 | 0.8211 | -0.0412 | -4.78 | 0.8561 | 0.86 | 0.8199999 | 889876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
