NASDAQ:VXRT
Vaxart Stock Price (Quote)
$0.84
-0.0238 (-2.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.41 | Thursday, 18th Apr 2024 VXRT stock ended at $0.84. This is 2.75% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.23% from a day low at $0.83 to a day high of $0.90. |
| 90 days | $0.715 | $1.54 | |
| 52 weeks | $0.530 | $1.59 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.86 | $0.90 | $0.83 | $0.84 | 807 895 |
| 2024-04-17 | $0.89 | $0.91 | $0.86 | $0.87 | 1 060 277 |
| 2024-04-16 | $0.91 | $0.92 | $0.86 | $0.89 | 1 279 010 |
| 2024-04-15 | $0.93 | $0.95 | $0.87 | $0.91 | 1 622 731 |
| 2024-04-12 | $1.00 | $1.04 | $0.90 | $0.91 | 2 457 082 |
| 2024-04-11 | $1.01 | $1.04 | $0.96 | $1.04 | 1 560 928 |
| 2024-04-10 | $1.04 | $1.04 | $1.00 | $1.01 | 1 170 192 |
| 2024-04-09 | $1.10 | $1.10 | $1.00 | $1.04 | 1 430 657 |
| 2024-04-08 | $1.06 | $1.11 | $1.01 | $1.08 | 1 516 067 |
| 2024-04-05 | $1.10 | $1.16 | $1.01 | $1.08 | 2 007 282 |
| 2024-04-04 | $1.22 | $1.30 | $1.07 | $1.13 | 4 645 708 |
| 2024-04-03 | $1.25 | $1.25 | $1.18 | $1.23 | 1 169 999 |
| 2024-04-02 | $1.26 | $1.28 | $1.22 | $1.24 | 1 268 936 |
| 2024-04-01 | $1.33 | $1.34 | $1.25 | $1.30 | 1 541 792 |
| 2024-03-28 | $1.33 | $1.41 | $1.28 | $1.30 | 2 778 684 |
| 2024-03-27 | $1.22 | $1.31 | $1.21 | $1.29 | 1 604 967 |
| 2024-03-26 | $1.24 | $1.25 | $1.21 | $1.22 | 798 353 |
| 2024-03-25 | $1.28 | $1.28 | $1.22 | $1.23 | 2 282 675 |
| 2024-03-22 | $1.25 | $1.28 | $1.18 | $1.26 | 1 799 216 |
| 2024-03-21 | $1.24 | $1.27 | $1.22 | $1.23 | 1 181 840 |
| 2024-03-20 | $1.19 | $1.25 | $1.17 | $1.24 | 1 475 010 |
| 2024-03-19 | $1.16 | $1.29 | $1.14 | $1.16 | 2 910 397 |
| 2024-03-18 | $1.11 | $1.16 | $1.08 | $1.16 | 1 150 131 |
| 2024-03-15 | $1.11 | $1.16 | $1.03 | $1.08 | 2 035 406 |
| 2024-03-14 | $1.11 | $1.13 | $1.09 | $1.10 | 1 171 955 |
