NASDAQ:VXRT
Vaxart Stock Price (Quote)
$0.701
-0.0141 (-1.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.633 | $1.34 | Wednesday, 1st May 2024 VXRT stock ended at $0.701. This is 1.97% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.29% from a day low at $0.700 to a day high of $0.730. |
| 90 days | $0.633 | $1.54 | |
| 52 weeks | $0.530 | $1.59 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $0.710 | $0.85 | $0.706 | $0.790 | 4 502 344 |
| Aug 18, 2023 | $0.698 | $0.716 | $0.691 | $0.710 | 941 895 |
| Aug 17, 2023 | $0.709 | $0.718 | $0.680 | $0.695 | 1 019 547 |
| Aug 16, 2023 | $0.679 | $0.709 | $0.666 | $0.703 | 1 002 248 |
| Aug 15, 2023 | $0.702 | $0.702 | $0.675 | $0.698 | 710 804 |
| Aug 14, 2023 | $0.710 | $0.719 | $0.670 | $0.718 | 1 300 131 |
| Aug 11, 2023 | $0.708 | $0.720 | $0.680 | $0.694 | 1 329 437 |
| Aug 10, 2023 | $0.750 | $0.750 | $0.702 | $0.713 | 1 009 258 |
| Aug 09, 2023 | $0.721 | $0.750 | $0.710 | $0.740 | 835 004 |
| Aug 08, 2023 | $0.720 | $0.730 | $0.710 | $0.727 | 623 004 |
| Aug 07, 2023 | $0.760 | $0.770 | $0.702 | $0.720 | 1 208 457 |
| Aug 04, 2023 | $0.754 | $0.788 | $0.720 | $0.770 | 715 393 |
| Aug 03, 2023 | $0.782 | $0.782 | $0.750 | $0.750 | 524 062 |
| Aug 02, 2023 | $0.780 | $0.787 | $0.735 | $0.758 | 1 001 673 |
| Aug 01, 2023 | $0.82 | $0.82 | $0.773 | $0.780 | 680 970 |
| Jul 31, 2023 | $0.790 | $0.82 | $0.788 | $0.82 | 1 078 799 |
| Jul 28, 2023 | $0.750 | $0.790 | $0.750 | $0.788 | 732 891 |
| Jul 27, 2023 | $0.790 | $0.790 | $0.740 | $0.750 | 1 189 992 |
| Jul 26, 2023 | $0.760 | $0.779 | $0.735 | $0.773 | 849 593 |
| Jul 25, 2023 | $0.790 | $0.80 | $0.760 | $0.765 | 847 687 |
| Jul 24, 2023 | $0.83 | $0.83 | $0.762 | $0.787 | 1 150 704 |
| Jul 21, 2023 | $0.81 | $0.83 | $0.780 | $0.83 | 977 438 |
| Jul 20, 2023 | $0.82 | $0.83 | $0.790 | $0.794 | 970 509 |
| Jul 19, 2023 | $0.790 | $0.83 | $0.770 | $0.82 | 2 231 206 |
| Jul 18, 2023 | $0.765 | $0.790 | $0.761 | $0.780 | 810 417 |
