Vaxart Inc. (VXRT)
0.50
-0.01 (-1.83%)
At close: Mar 03, 2025, 12:50 PM
VXRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.02 | 4.08% | 2,281,047 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | -0.03 | -5.77% | 2,504,044 |
| Feb 26, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.02 | 4.00% | 3,189,328 |
| Feb 25, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.00 | 0.00% | 2,677,300 |
| Feb 24, 2025 | 0.60 | 0.61 | 0.45 | 0.50 | -0.21 | -29.58% | 10,359,508 |
| Feb 21, 2025 | 0.71 | 0.75 | 0.68 | 0.71 | 0.01 | 1.43% | 2,730,248 |
| Feb 20, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | -0.03 | -4.11% | 898,800 |
| Feb 19, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.00 | 0.00% | 1,267,800 |
| Feb 18, 2025 | 0.75 | 0.77 | 0.71 | 0.73 | -0.02 | -2.67% | 1,325,000 |
| Feb 14, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.00 | 0.00% | 663,706 |
| Feb 13, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.03 | 4.17% | 846,928 |
| Feb 12, 2025 | 0.72 | 0.74 | 0.69 | 0.72 | 0.01 | 1.41% | 868,930 |
| Feb 11, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | 0.02 | 2.90% | 1,370,908 |
| Feb 10, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | -0.02 | -2.82% | 1,991,035 |
| Feb 7, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | -0.03 | -4.05% | 1,819,600 |
| Feb 6, 2025 | 0.77 | 0.78 | 0.73 | 0.74 | -0.03 | -3.90% | 1,054,779 |
| Feb 5, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.06 | 8.45% | 1,239,639 |
| Feb 4, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.01 | 1.43% | 750,943 |
| Feb 3, 2025 | 0.65 | 0.72 | 0.65 | 0.70 | 0.02 | 2.94% | 1,219,929 |
| Jan 31, 2025 | 0.73 | 0.74 | 0.68 | 0.68 | -0.04 | -5.56% | 1,196,300 |
| Jan 30, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.00 | 0.00% | 625,806 |
| Jan 29, 2025 | 0.76 | 0.76 | 0.69 | 0.72 | -0.03 | -4.00% | 1,285,634 |
| Jan 28, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.02 | 2.74% | 795,400 |
| Jan 27, 2025 | 0.77 | 0.80 | 0.70 | 0.73 | -0.05 | -6.41% | 1,363,302 |
| Jan 24, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.01 | 1.30% | 1,015,100 |
| Jan 23, 2025 | 0.79 | 0.80 | 0.74 | 0.77 | -0.05 | -6.10% | 1,410,900 |
| Jan 22, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.06 | 7.89% | 1,324,949 |
| Jan 21, 2025 | 0.75 | 0.78 | 0.72 | 0.76 | 0.02 | 2.70% | 1,035,800 |
| Jan 17, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.00 | 0.00% | 1,036,200 |
| Jan 16, 2025 | 0.72 | 0.75 | 0.70 | 0.74 | 0.00 | 0.00% | 938,135 |
| Jan 15, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.01 | 1.37% | 1,385,400 |
| Jan 14, 2025 | 0.83 | 0.83 | 0.73 | 0.73 | 0.01 | 1.39% | 2,521,522 |
| Jan 13, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | -0.07 | -8.86% | 1,676,036 |
| Jan 10, 2025 | 0.81 | 0.85 | 0.76 | 0.79 | -0.02 | -2.47% | 1,837,000 |
| Jan 8, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | -0.07 | -7.95% | 2,297,341 |
| Jan 7, 2025 | 0.95 | 0.98 | 0.83 | 0.88 | -0.06 | -6.38% | 4,189,821 |
| Jan 6, 2025 | 0.87 | 0.96 | 0.85 | 0.94 | 0.10 | 11.90% | 5,521,630 |
| Jan 3, 2025 | 0.73 | 0.88 | 0.72 | 0.84 | 0.12 | 16.67% | 4,760,700 |
| Jan 2, 2025 | 0.67 | 0.77 | 0.66 | 0.72 | 0.06 | 9.09% | 3,326,534 |
| Dec 31, 2024 | 0.68 | 0.71 | 0.64 | 0.66 | -0.03 | -4.35% | 2,312,000 |
| Dec 30, 2024 | 0.76 | 0.77 | 0.66 | 0.69 | -0.04 | -5.48% | 3,205,900 |
| Dec 27, 2024 | 0.61 | 0.78 | 0.60 | 0.73 | 0.12 | 19.67% | 7,608,408 |
| Dec 26, 2024 | 0.61 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00% | 1,704,730 |
| Dec 24, 2024 | 0.60 | 0.62 | 0.59 | 0.61 | 0.01 | 1.67% | 614,644 |
| Dec 23, 2024 | 0.60 | 0.64 | 0.58 | 0.60 | -0.02 | -3.23% | 1,032,300 |
| Dec 20, 2024 | 0.60 | 0.64 | 0.59 | 0.62 | 0.02 | 3.33% | 1,573,600 |
| Dec 19, 2024 | 0.58 | 0.63 | 0.53 | 0.60 | 0.06 | 11.11% | 2,385,728 |
| Dec 18, 2024 | 0.58 | 0.60 | 0.54 | 0.54 | -0.05 | -8.47% | 2,296,100 |
| Dec 17, 2024 | 0.57 | 0.60 | 0.57 | 0.59 | 0.01 | 1.72% | 1,165,737 |
| Dec 16, 2024 | 0.59 | 0.60 | 0.56 | 0.58 | -0.01 | -1.69% | 1,053,224 |