Vaxart Inc. (VXRT)
0.39
0.04 (11.43%)
At close: Apr 03, 2025, 3:59 PM
0.38
-1.94%
Pre-market: Apr 04, 2025, 04:05 AM EDT
Vaxart Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.34 | 0.41 | 0.34 | 0.38 | 0.03 | 8.57% | 2,580,237 |
| Apr 2, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.02 | -5.41% | 3,305,727 |
| Apr 1, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | -0.04 | -9.76% | 3,345,714 |
| Mar 31, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | -0.01 | -2.38% | 2,601,614 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | -0.04 | -8.70% | 1,923,800 |
| Mar 27, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.00 | 0.00% | 1,843,400 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17% | 1,483,800 |
| Mar 25, 2025 | 0.52 | 0.53 | 0.47 | 0.48 | -0.03 | -5.88% | 1,704,600 |
| Mar 24, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 1,524,600 |
| Mar 21, 2025 | 0.54 | 0.55 | 0.49 | 0.52 | -0.05 | -8.77% | 2,624,800 |
| Mar 20, 2025 | 0.59 | 0.59 | 0.52 | 0.57 | -0.01 | -1.72% | 2,426,100 |
| Mar 19, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.01 | 1.75% | 915,300 |
| Mar 18, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | -0.01 | -1.72% | 1,336,200 |
| Mar 17, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.04 | 7.41% | 1,305,848 |
| Mar 14, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.02 | 3.85% | 1,041,300 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | -0.03 | -5.45% | 1,131,103 |
| Mar 12, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.09 | 19.57% | 3,040,526 |
| Mar 11, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 1,456,200 |
| Mar 10, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | -0.01 | -2.13% | 1,291,300 |
| Mar 7, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 2,379,629 |
| Mar 6, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 1,750,500 |
| Mar 5, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 1,278,800 |
| Mar 4, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 1,843,746 |
| Mar 3, 2025 | 0.50 | 0.52 | 0.46 | 0.47 | -0.04 | -7.84% | 2,135,925 |
| Feb 28, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.02 | 4.08% | 2,357,100 |
| 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 |