VXRT

Vaxart Historical Data

FREE VXRT REPORT

VXRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 1.11 0.03 2.78% 1.07 1.13 1.06 1,403,946
Jan 26 2023 1.08 -0.03 -2.7% 1.14 1.18 1.0614 1,589,869
Jan 25 2023 1.11 0.03 2.78% 1.07 1.14 1.04 1,566,891
Jan 24 2023 1.08 -0.02 -1.82% 1.10 1.135 1.08 1,088,090
Jan 23 2023 1.10 -0.03 -2.65% 1.15 1.16 1.10 1,724,896
Jan 20 2023 1.13 0.07 6.6% 1.08 1.1496 1.08 1,452,826
Jan 19 2023 1.06 -0.01 -0.93% 1.09 1.11 1.05 2,071,096
Jan 18 2023 1.07 -0.01 -0.93% 1.07 1.20 1.03 2,548,311
Jan 17 2023 1.08 -0.09 -7.69% 1.14 1.17 1.06 2,129,035
Jan 16 2023 1.17 0.00 +0.00% 1.24 1.26 1.13 0
Jan 13 2023 1.17 -0.08 -6.4% 1.24 1.26 1.13 2,373,255
Jan 12 2023 1.25 0.10 8.7% 1.15 1.25 1.11 3,000,642
Jan 11 2023 1.15 0.09 8.49% 1.08 1.16 1.03 2,368,998
Jan 10 2023 1.06 0.09 9.76% 1.00 1.08 0.981 1,467,080
Jan 09 2023 0.9657 -0.0086 -0.88% 1.00 1.055 0.9657 2,277,799
Jan 06 2023 0.9743 0.0043 0.44% 1.00 1.02 0.921 1,850,668
Jan 05 2023 0.97 -0.07 -6.73% 1.07 1.07 0.95 3,329,136
Jan 04 2023 1.04 0.10 11.15% 0.9532 1.10 0.94 2,398,658
Jan 03 2023 0.9357 -0.0252 -2.62% 0.99 1.03 0.9101 2,508,423
Jan 02 2023 0.9609 0.00 +0.00% 0.9511 0.9699 0.8901 0
Dec 30 2022 0.9609 0.0115 1.21% 0.9511 0.9699 0.8901 3,780,252
Dec 29 2022 0.9494 0.1714 22.03% 0.8182 0.9645 0.8002 4,171,010
Dec 28 2022 0.778 0.0283 3.77% 0.7543 0.7793 0.7316 2,311,353
Dec 27 2022 0.7497 -0.0763 -9.24% 0.83 0.8378 0.741 4,018,631
Dec 26 2022 0.826 0.00 +0.00% 0.88 0.9013 0.8108 0
Dec 23 2022 0.826 -0.0702 -7.83% 0.88 0.9013 0.8108 2,126,324
Dec 22 2022 0.8962 -0.0225 -2.45% 0.8976 0.9105 0.8606 1,922,867
Dec 21 2022 0.9187 -0.0058 -0.63% 0.93 0.9668 0.9063 2,247,030
Dec 20 2022 0.9245 0.0183 2.02% 0.90 0.94 0.851 3,608,268
Dec 19 2022 0.9062 -0.1538 -14.51% 1.03 1.05 0.90455 6,742,712
Dec 16 2022 1.06 -0.05 -4.5% 1.07 1.12 1.05 25,341,814
Dec 15 2022 1.11 -0.08 -6.72% 1.15 1.17 1.10 4,920,126
Dec 14 2022 1.19 0.01 0.85% 1.19 1.23 1.13 4,697,783
Dec 13 2022 1.18 0.13 12.38% 1.09 1.19 1.0601 5,060,252
Dec 12 2022 1.05 0.02 1.94% 1.01 1.07 0.9252 5,611,047
Dec 09 2022 1.03 -0.11 -9.65% 1.14 1.18 1.02 2,839,853
Dec 08 2022 1.14 0.05 4.59% 1.09 1.14 1.05 2,349,567
Dec 07 2022 1.09 0.01 0.93% 1.07 1.12 1.05 2,041,010
Dec 06 2022 1.08 -0.09 -7.69% 1.17 1.1716 1.07 3,386,783
Dec 05 2022 1.17 -0.13 -10.0% 1.31 1.31 1.14 3,352,867
Dec 02 2022 1.30 0.13 11.11% 1.17 1.30 1.15 3,827,942
Dec 01 2022 1.17 -0.01 -0.85% 1.20 1.20 1.12 3,836,482
Nov 30 2022 1.18 -0.06 -4.84% 1.24 1.25 1.11 6,066,334
Nov 29 2022 1.24 0.01 0.81% 1.23 1.275 1.22 1,968,190
Nov 28 2022 1.23 -0.05 -3.91% 1.26 1.30 1.22 2,772,005
Nov 25 2022 1.28 0.00 +0.00% 1.31 1.32 1.27 0
Nov 25 2022 1.28 -0.02 -1.54% 1.31 1.32 1.27 993,807
Nov 24 2022 1.30 0.00 +0.00% 1.34 1.38 1.30 0
Nov 23 2022 1.30 -0.06 -4.41% 1.34 1.38 1.30 1,954,130
Nov 22 2022 1.36 0.02 1.49% 1.34 1.36 1.30 1,842,249
Nov 21 2022 1.34 -0.02 -1.47% 1.36 1.37 1.33 1,251,925
Nov 18 2022 1.36 -0.04 -2.86% 1.45 1.45 1.32 1,878,820
Nov 17 2022 1.40 -0.03 -2.1% 1.43 1.43 1.34 2,421,959
Nov 16 2022 1.43 -0.16 -9.78% 1.55 1.565 1.385 3,849,355
Nov 15 2022 1.585 -0.01 -0.31% 1.64 1.66 1.55 3,058,928
Nov 14 2022 1.59 -0.07 -4.22% 1.65 1.725 1.58 4,130,330
Nov 11 2022 1.66 0.11 7.1% 1.58 1.69 1.51 5,436,125
Nov 10 2022 1.55 0.29 23.02% 1.27 1.60 1.27 8,140,313
Nov 09 2022 1.26 -0.13 -9.35% 1.45 1.585 1.26 4,430,938
Nov 08 2022 1.39 -0.04 -2.8% 1.48 1.48 1.35 3,389,985
Nov 07 2022 1.43 -0.04 -2.72% 1.51 1.53 1.42 2,708,714
Nov 04 2022 1.47 0.00 +0.00% 1.52 1.52 1.41 0
Nov 04 2022 1.47 -0.01 -0.68% 1.52 1.52 1.41 3,501,713
Nov 03 2022 1.48 -0.06 -3.9% 1.51 1.57 1.475 3,101,806
Nov 02 2022 1.54 -0.08 -4.94% 1.61 1.68 1.54 3,541,299
Nov 01 2022 1.62 -0.05 -2.99% 1.70 1.7842 1.61 3,631,016
Oct 31 2022 1.67 -0.06 -3.47% 1.72 1.73 1.65 2,209,383