Vaxart Inc (VXRT) Historical Stock Data
0.73 ↓0.01 (-1.14%)
As of May 8, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, VXRT is down -2.03% a day on average. There have been 8 days where Vaxart Inc closed green and 22 days where VXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.71 | 0.74 | 434.31K |
| 2024-05-07 | 0.77 | 0.74 | ↓$0.03 (-4.10%) | 0.72 | 0.77 | 617.26K |
| 2024-05-06 | 0.74 | 0.77 | ↑$0.03 (3.54%) | 0.73 | 0.78 | 0.96M |
| 2024-05-03 | 0.75 | 0.73 | ↓$0.02 (-2.68%) | 0.69 | 0.75 | 2.13M |
| 2024-05-02 | 0.72 | 0.75 | ↑$0.03 (4.29%) | 0.69 | 0.75 | 1.23M |
| 2024-05-01 | 0.71 | 0.70 | ↓$0.01 (-1.13%) | 0.70 | 0.73 | 714.64K |
| 2024-04-30 | 0.75 | 0.71 | ↓$0.04 (-4.71%) | 0.68 | 0.77 | 1.97M |
| 2024-04-29 | 0.71 | 0.71 | ↑$0.00 (0.31%) | 0.70 | 0.75 | 1.01M |
| 2024-04-26 | 0.70 | 0.71 | ↑$0.01 (1.60%) | 0.66 | 0.71 | 1.30M |
| 2024-04-25 | 0.70 | 0.66 | ↓$0.04 (-5.94%) | 0.63 | 0.72 | 1.90M |
| 2024-04-24 | 0.76 | 0.71 | ↓$0.05 (-6.15%) | 0.70 | 0.76 | 1.45M |
| 2024-04-23 | 0.77 | 0.75 | ↓$0.03 (-3.50%) | 0.71 | 0.82 | 1.58M |
| 2024-04-22 | 0.78 | 0.76 | ↓$0.02 (-2.26%) | 0.76 | 0.80 | 0.94M |
| 2024-04-19 | 0.82 | 0.76 | ↓$0.06 (-7.85%) | 0.75 | 0.86 | 1.91M |
| 2024-04-18 | 0.86 | 0.84 | ↓$0.02 (-2.06%) | 0.83 | 0.90 | 883.31K |
| 2024-04-17 | 0.89 | 0.87 | ↓$0.02 (-2.69%) | 0.86 | 0.91 | 1.06M |
| 2024-04-16 | 0.91 | 0.89 | ↓$0.01 (-1.57%) | 0.86 | 0.92 | 1.28M |
| 2024-04-15 | 0.93 | 0.91 | ↓$0.02 (-2.25%) | 0.87 | 0.95 | 1.62M |
| 2024-04-12 | 1.00 | 0.91 | ↓$0.09 (-8.99%) | 0.90 | 1.04 | 2.47M |
| 2024-04-11 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.96 | 1.04 | 1.56M |
| 2024-04-10 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.04 | 1.17M |
| 2024-04-09 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.00 | 1.10 | 1.43M |
| 2024-04-08 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.01 | 1.11 | 1.52M |
| 2024-04-05 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.01 | 1.16 | 2.03M |
| 2024-04-04 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.07 | 1.30 | 4.65M |
| 2024-04-03 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.18 | 1.25 | 1.17M |
| 2024-04-02 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.22 | 1.28 | 1.27M |
| 2024-04-01 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.25 | 1.34 | 1.54M |
| 2024-03-28 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.28 | 1.41 | 2.79M |
| 2024-03-27 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.21 | 1.31 | 1.63M |
Create an account or log in to view more rows.
$VXRT watch for another rejection up here
$VXRT Ride this train. You won't regret.
$VXRT HOLDING STRONG FOR ALL OF YOU
$VXRT Fake dip news.
$VXRT watch for another rejection up here
$VXRT not good
$VXRT let’s buy NOW!!!
$VXRT How can this stock move so little? Damn
$VXRT GET IN mofos!!!
$VXRT Be patient !!