VXRT - Vaxart, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 20190.75000.79000.72000.74000.74002,645,000
Apr 23, 20190.77000.78000.74000.75000.7500589,300
Apr 22, 20190.80000.83000.71000.76000.76001,207,900
Apr 18, 20190.82000.84000.75000.77000.7700907,700
Apr 17, 20190.84000.88000.81000.82000.82001,542,500
Apr 16, 20190.85000.86000.81000.82000.8200333,000
Apr 15, 20190.90000.91000.84000.85000.8500535,200
Apr 12, 20190.95000.96000.86000.88000.88001,475,700
Apr 11, 20190.95000.96000.90000.90000.9000552,400
Apr 10, 20191.00001.00000.92000.93000.9300713,800
Apr 09, 20190.95001.00000.95000.98000.98004,636,600
Apr 08, 20191.92001.93001.46001.49001.49001,533,100
Apr 05, 20191.92001.98001.90001.90001.900082,400
Apr 04, 20191.95002.00001.87001.92001.920092,600
Apr 03, 20191.99002.01001.93002.00002.000083,000
Apr 02, 20192.04002.08001.90001.99001.9900190,100
Apr 01, 20192.04002.14002.00002.04002.0400212,300
Mar 29, 20191.86002.00001.82001.94001.9400283,500
Mar 28, 20191.87001.90001.82001.86001.860081,000
Mar 27, 20191.76001.94001.76001.91001.9100180,700
Mar 26, 20191.97001.97001.81001.86001.8600213,500
Mar 25, 20191.98002.00001.88001.95001.9500212,600
Mar 22, 20192.05002.17001.97002.00002.0000328,900
Mar 21, 20192.00002.35002.00002.13002.1300515,900
Mar 20, 20192.14002.27002.01002.08002.08001,138,500
Mar 19, 20192.05005.00002.03002.34002.340033,678,900
Mar 18, 20191.61001.68001.60001.62001.620035,800
Mar 15, 20191.65001.73001.52001.64001.6400114,100
Mar 14, 20191.70001.76001.58001.58001.5800137,000
Mar 13, 20191.62001.79001.62001.65001.650038,900
Mar 12, 20191.72001.79001.63001.75001.750040,200
Mar 11, 20191.75001.90001.65001.68001.6800144,500
Mar 08, 20191.61001.65001.57001.65001.650048,200
Mar 07, 20191.53001.75001.48001.57001.5700178,400
Mar 06, 20191.50001.62001.44001.54001.540055,400
Mar 05, 20191.68001.72001.50001.50001.500057,600
Mar 04, 20191.75001.76001.63001.67001.670023,400
Mar 01, 20191.71001.84001.63001.76001.760064,500
Feb 28, 20191.81001.81001.68001.72001.72003,300
Feb 27, 20191.73001.81001.63001.64001.640015,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...