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 | -0.02 | -3.63636363636 | 0.55 | 0.5978 | 0.5108 | 1139929 | 0.55747509 | CS |
| 4 | -0.195 | -26.8965517241 | 0.725 | 0.748999 | 0.45 | 2268754 | 0.52134207 | CS |
| 12 | -0.079 | -12.9720853859 | 0.609 | 0.9799 | 0.45 | 2037500 | 0.66425283 | CS |
| 26 | -0.37 | -41.1111111111 | 0.9 | 0.9799 | 0.45 | 1639863 | 0.67684757 | CS |
| 52 | -0.66 | -55.4621848739 | 1.19 | 1.41 | 0.45 | 2332409 | 0.72353189 | CS |
| 156 | -4.68 | -89.8272552783 | 5.21 | 5.32 | 0.45 | 2177005 | 1.5058567 | CS |
| 260 | -1.43 | -72.9591836735 | 1.96 | 24.9 | 0.45 | 6306662 | 6.79252703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 0.5677 | -0.0163 | -2.79 | 0.59 | 0.59 | 0.5243 | 2389060 |
| 1742423700 | 0.584 | 0.0138 | 2.42 | 0.5731 | 0.59 | 0.5601 | 914902 |
| 1742337300 | 0.5702 | -0.0052 | -0.90 | 0.59 | 0.5978 | 0.5413 | 1329681 |
| 1742250900 | 0.5754 | 0.0363 | 6.73 | 0.55 | 0.5899 | 0.55 | 1292273 |
| 1741991700 | 0.5391 | 0.0219 | 4.23 | 0.536 | 0.5501 | 0.518 | 1039037 |
| 1741905300 | 0.5172 | -0.0328 | -5.96 | 0.55 | 0.55 | 0.5108 | 1123753 |
| 1741818900 | 0.55 | 0.087 | 18.79 | 0.4531 | 0.554699 | 0.4531 | 3026149 |
| 1741732500 | 0.463 | 0.003 | 0.65 | 0.46 | 0.475 | 0.45 | 1455949 |
| 1741646100 | 0.46 | -0.0098 | -2.09 | 0.479 | 0.49 | 0.4525 | 1258156 |
| 1741390500 | 0.4698 | -0.0021 | -0.45 | 0.48 | 0.4807 | 0.4582 | 2359977 |
| 1741304100 | 0.4719 | 0.0019 | 0.40 | 0.49 | 0.49 | 0.465 | 1727342 |
| 1741217700 | 0.47 | -0.0005 | -0.11 | 0.4722 | 0.4901 | 0.465 | 1263872 |
| 1741131300 | 0.4705 | -0.0017 | -0.36 | 0.4722 | 0.4946 | 0.46 | 1837837 |
| 1741044900 | 0.4722 | -0.0371 | -7.28 | 0.5001 | 0.52 | 0.4636 | 2134552 |
| 1740785700 | 0.5093 | 0.0168 | 3.41 | 0.501 | 0.5105 | 0.48 | 2315484 |
| 1740699300 | 0.4925 | -0.0306 | -5.85 | 0.54 | 0.5409 | 0.4915 | 2501915 |
| 1740612900 | 0.5231 | 0.028 | 5.66 | 0.52 | 0.546 | 0.49 | 3181852 |
| 1740526500 | 0.4951 | -0.0084 | -1.67 | 0.5299 | 0.5313 | 0.48 | 2642618 |
| 1740440100 | 0.5034999 | -0.21 | -29.43 | 0.6015 | 0.61 | 0.45 | 10348792 |
| 1740180900 | 0.7135 | 0.0085 | 1.21 | 0.71 | 0.748999 | 0.685 | 2722977 |
| 1740094500 | 0.705 | -0.0201 | -2.77 | 0.725 | 0.7399 | 0.6909999 | 897971 |
| 1740008100 | 0.7251 | -0.0049 | -0.67 | 0.716 | 0.744 | 0.703 | 1257704 |
| 1739921700 | 0.73 | -0.0162 | -2.17 | 0.7501 | 0.77 | 0.7141 | 1289046 |
| 1739576100 | 0.7462 | -0.0071 | -0.94 | 0.7501 | 0.777 | 0.7402 | 656648 |
| 1739489700 | 0.7533 | 0.0289 | 3.99 | 0.7093 | 0.7655 | 0.7093 | 841374 |
| 1739403300 | 0.7244 | 0.0103 | 1.44 | 0.72 | 0.735 | 0.6899999 | 856479 |
| 1739316900 | 0.7141 | 0.0226 | 3.27 | 0.7305 | 0.7496 | 0.6948 | 1370378 |
| 1739230500 | 0.6915 | -0.0185 | -2.61 | 0.701 | 0.71 | 0.68 | 1932030 |
| 1738971300 | 0.71 | -0.0287 | -3.89 | 0.749 | 0.749 | 0.7 | 1808647 |
| 1738884900 | 0.7387 | -0.0266 | -3.48 | 0.7653 | 0.779 | 0.7302 | 1054488 |
| 1738798500 | 0.7653 | 0.0512 | 7.17 | 0.7 | 0.77 | 0.7 | 1237081 |
| 1738712100 | 0.7141 | 0.0112 | 1.59 | 0.6965 | 0.7199 | 0.6905 | 717009 |
| 1738625700 | 0.7029 | 0.0231 | 3.40 | 0.65 | 0.72 | 0.65 | 1219627 |
| 1738366500 | 0.6798 | -0.0352 | -4.92 | 0.725 | 0.734999 | 0.675 | 1150586 |
| 1738280100 | 0.715 | -0.0091 | -1.26 | 0.715 | 0.739 | 0.7122 | 625012 |
| 1738193700 | 0.7241 | -0.0281 | -3.74 | 0.755 | 0.755 | 0.6929 | 1284025 |
| 1738107300 | 0.7522 | 0.0232 | 3.18 | 0.7276 | 0.7609 | 0.7211 | 779732 |
| 1738020900 | 0.729 | -0.056 | -7.13 | 0.77 | 0.7999 | 0.7039 | 1345299 |
| 1737761700 | 0.785 | -0.0322 | -3.94 | 0.774 | 0.8098999 | 0.7526 | 987198 |
| 1737675300 | 0.8172 | 0 | 0.00 | 0.8172 | 0.8172 | 0.8172 | 0 |
| 1737588900 | 0.8172 | 0.0527 | 6.89 | 0.75 | 0.8199999 | 0.75 | 1306122 |
| 1737502500 | 0.7645 | 0.0245 | 3.31 | 0.7484 | 0.775 | 0.722 | 922736 |
| 1737156900 | 0.74 | -0.0015 | -0.20 | 0.72 | 0.77 | 0.715 | 1022618 |
| 1737070500 | 0.7415 | -0.0002 | -0.03 | 0.725 | 0.7499 | 0.701 | 937780 |
| 1736984100 | 0.7417 | 0.0107 | 1.46 | 0.75 | 0.7689 | 0.7218 | 1363844 |
| 1736897700 | 0.731 | 0.0108001 | 1.50 | 0.83 | 0.83 | 0.73 | 2505457 |
| 1736811300 | 0.7201999 | -0.0696 | -8.81 | 0.77 | 0.7782 | 0.7099 | 1557705 |
| 1736552100 | 0.7897999 | -0.0196 | -2.42 | 0.81 | 0.85 | 0.76 | 1829396 |
| 1736379300 | 0.8094 | -0.067 | -7.64 | 0.9 | 0.9 | 0.781 | 2294135 |
| 1736292900 | 0.8764 | -0.0639 | -6.80 | 0.95 | 0.9799 | 0.8285 | 4188273 |
| 1736206500 | 0.9403 | 0.1029 | 12.29 | 0.87 | 0.96 | 0.8512 | 5495192 |
| 1735947300 | 0.8374 | 0.1187 | 16.52 | 0.73 | 0.8776 | 0.725 | 4746295 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
