VXRT - Vaxart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.64560.67570.64500.66470.664780,670
Sep 13, 20190.63000.66000.61000.65000.6500214,400
Sep 12, 20190.69000.72000.60000.62000.62001,501,900
Sep 11, 20190.72000.78000.69000.74000.7400565,300
Sep 10, 20190.73000.77000.72000.75000.75001,010,600
Sep 09, 20190.68000.74000.68000.72000.7200496,200
Sep 06, 20190.72000.72000.68000.70000.700054,400
Sep 05, 20190.70000.70000.68000.69000.690041,000
Sep 04, 20190.68000.70000.68000.70000.700061,900
Sep 03, 20190.70000.70000.68000.68000.680092,300
Aug 30, 20190.72000.72000.68000.70000.7000204,000
Aug 29, 20190.72000.75000.70000.71000.7100515,300
Aug 28, 20190.70000.72000.67000.71000.7100421,800
Aug 27, 20190.66000.69000.64000.68000.6800360,000
Aug 26, 20190.67000.67000.66000.66000.660031,700
Aug 23, 20190.64000.68000.63000.66000.6600136,000
Aug 22, 20190.68000.69000.66000.68000.6800105,300
Aug 21, 20190.66000.68000.66000.67000.6700148,400
Aug 20, 20190.66000.67000.64000.66000.660060,100
Aug 19, 20190.65000.68000.64000.66000.660023,000
Aug 16, 20190.65000.65000.63000.64000.640045,600
Aug 15, 20190.68000.68000.63000.65000.650047,300
Aug 14, 20190.67000.68000.63000.67000.6700169,300
Aug 13, 20190.69000.69000.64000.67000.670037,200
Aug 12, 20190.70000.70000.63000.65000.6500316,200
Aug 09, 20190.63000.72000.63000.69000.69001,300,000
Aug 08, 20190.58000.60000.57000.58000.5800114,900
Aug 07, 20190.64000.66000.55000.57000.5700335,500
Aug 06, 20190.68000.70000.60000.64000.6400295,800
Aug 05, 20190.70000.70000.67000.69000.690084,800
Aug 02, 20190.71000.71000.68000.70000.700043,700
Aug 01, 20190.69000.71000.69000.69000.690022,600
Jul 31, 20190.69000.71000.69000.69000.690067,100
Jul 30, 20190.69000.72000.69000.70000.700039,000
Jul 29, 20190.71000.71000.68000.69000.690089,900
Jul 26, 20190.70000.71000.67000.69000.690087,500
Jul 25, 20190.70000.72000.70000.70000.700065,200
Jul 24, 20190.70000.73000.70000.70000.7000152,700
Jul 23, 20190.71000.73000.66000.71000.710081,500
Jul 22, 20190.71000.74000.71000.71000.710098,800
Jul 19, 20190.70000.72000.70000.72000.720011,500
Jul 18, 20190.70000.72000.70000.70000.700056,400
Jul 17, 20190.72000.72000.70000.71000.710069,700
Jul 16, 20190.70000.72000.69000.71000.710022,500
Jul 15, 20190.72000.72000.70000.72000.720061,200
Jul 12, 20190.69000.73000.69000.72000.720037,000
Jul 11, 20190.71000.74000.70000.70000.7000210,500
Jul 10, 20190.73000.74000.71000.72000.7200189,000
Jul 09, 20190.73000.75000.71000.74000.7400454,500
Jul 08, 20190.72000.72000.70000.70000.700021,200
Jul 05, 20190.71000.72000.69000.71000.7100115,600
Jul 03, 20190.71000.71000.69000.70000.700055,700
Jul 02, 20190.68000.72000.68000.69000.690075,600
Jul 01, 20190.70000.72000.68000.68000.680056,000
Jun 28, 20190.67000.70000.66000.67000.6700197,200
Jun 27, 20190.67000.72000.67000.68000.6800105,200
Jun 26, 20190.71000.71000.65000.67000.6700166,300
Jun 25, 20190.72000.74000.70000.71000.7100139,500
Jun 24, 20190.73000.75000.69000.74000.740084,800
Jun 21, 20190.75000.75000.70000.73000.7300123,200
Jun 20, 20190.71000.77000.70000.75000.7500462,100
Jun 19, 20190.70000.71000.69000.71000.710065,700
Jun 18, 20190.68000.70000.68000.69000.690080,600
Jun 17, 20190.70000.70000.68000.69000.690054,300
Jun 14, 20190.71000.71000.67000.67000.670045,900
Jun 13, 20190.68000.71000.65000.69000.690057,000
Jun 12, 20190.70000.72000.65000.68000.6800168,300
Jun 11, 20190.68000.73000.65000.72000.7200279,500
Jun 10, 20190.66000.68000.64000.67000.6700143,000
Jun 07, 20190.63000.66000.62000.65000.6500114,400
Jun 06, 20190.66000.68000.62000.63000.6300143,700
Jun 05, 20190.64000.66000.62000.63000.630069,800
Jun 04, 20190.65000.65000.61000.64000.6400120,400
Jun 03, 20190.65000.66000.61000.63000.6300169,500
May 31, 20190.68000.68000.64000.65000.6500175,000
May 30, 20190.68000.68000.64000.68000.6800227,100
May 29, 20190.69000.70000.66000.67000.6700184,200
May 28, 20190.70000.70000.66000.68000.6800147,600
May 24, 20190.70000.72000.68000.68000.680063,000
May 23, 20190.71000.73000.67000.70000.7000210,700
May 22, 20190.70000.74000.70000.71000.710093,600
May 21, 20190.71000.74000.70000.72000.7200195,800
May 20, 20190.72000.74000.70000.71000.7100124,900
May 17, 20190.72000.75000.70000.73000.7300223,400
May 16, 20190.78000.78000.70000.74000.7400271,200
May 15, 20190.78000.78000.75000.76000.7600172,900
May 14, 20190.75000.80000.75000.78000.7800555,500
May 13, 20190.75000.76000.72000.75000.7500438,500
May 10, 20190.72000.79000.68000.77000.77001,392,900
May 09, 20190.72000.72000.68000.70000.7000373,800
May 08, 20190.72000.72000.69000.71000.7100208,400
May 07, 20190.72000.73000.71000.72000.7200119,500
May 06, 20190.72000.73000.71000.71000.7100196,700
May 03, 20190.70000.72000.67000.72000.7200138,200
May 02, 20190.74000.74000.65000.69000.6900451,900
May 01, 20190.73000.76000.71000.74000.7400413,600
Apr 30, 20190.69000.76000.68000.74000.7400891,200
Apr 29, 20190.72000.72000.69000.71000.7100336,800
Apr 26, 20190.68000.76000.60000.70000.70002,415,800
Apr 25, 20190.78000.79000.71000.71000.71003,693,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...