-
5 DAY PERFORMANCE
+3.43% -
1 MONTH PERFORMANCE
-23.98% -
3 MONTH PERFORMANCE
-33.95% -
6 MONTH PERFORMANCE
-39.60% -
YEAR-TO-DATE PERFORMANCE
+4.75% -
1 YEAR PERFORMANCE
-16.78%
Vaxart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.61 | $0.60 (-1.32%) | $0.62 | $0.59 | 1.61 M | $136.47 M |
| 11/21/2024 | $0.61 | $0.60 (-1.75%) | $0.62 | $0.59 | 1.39 M | $136.31 M |
| 11/20/2024 | $0.62 | $0.61 (-1.97%) | $0.63 | $0.60 | 882,800 | $138.25 M |
| 11/19/2024 | $0.62 | $0.62 (0%) | $0.65 | $0.59 | 1.60 M | $141.02 M |
| 11/18/2024 | $0.60 | $0.61 (2.52%) | $0.64 | $0.58 | 2.64 M | $138.75 M |
| 11/15/2024 | $0.64 | $0.58 (-9.36%) | $0.65 | $0.58 | 5.25 M | $131.95 M |
| 11/14/2024 | $0.69 | $0.63 (-8.36%) | $0.69 | $0.63 | 2.50 M | $143.30 M |
| 11/13/2024 | $0.71 | $0.71 (0.04%) | $0.75 | $0.69 | 1.50 M | $162.47 M |
| 11/12/2024 | $0.70 | $0.72 (3.17%) | $0.73 | $0.68 | 1.28 M | $164.27 M |
| 11/11/2024 | $0.70 | $0.69 (-1.27%) | $0.71 | $0.67 | 1.43 M | $157.81 M |
| 11/08/2024 | $0.72 | $0.69 (-4.79%) | $0.73 | $0.68 | 1.53 M | $155.92 M |
| 11/07/2024 | $0.72 | $0.72 (0.35%) | $0.75 | $0.71 | 1.22 M | $164.33 M |
| 11/06/2024 | $0.73 | $0.71 (-3.26%) | $0.74 | $0.69 | 1.64 M | $160.63 M |
| 11/05/2024 | $0.73 | $0.73 (0.26%) | $0.74 | $0.72 | 834,137 | $166.47 M |
| 11/04/2024 | $0.75 | $0.73 (-3.83%) | $0.76 | $0.72 | 1.29 M | $164.90 M |
| 11/01/2024 | $0.77 | $0.77 (-0.01%) | $0.80 | $0.72 | 2.26 M | $175.12 M |
| 10/31/2024 | $0.78 | $0.77 (-2.14%) | $0.79 | $0.75 | 1.12 M | $174.07 M |
| 10/30/2024 | $0.80 | $0.78 (-1.27%) | $0.81 | $0.78 | 649,036 | $178.53 M |
| 10/29/2024 | $0.83 | $0.80 (-4.11%) | $0.85 | $0.79 | 997,526 | $180.94 M |
| 10/28/2024 | $0.82 | $0.84 (1.45%) | $0.86 | $0.82 | 1.13 M | $189.95 M |
| 10/25/2024 | $0.79 | $0.82 (4.22%) | $0.83 | $0.77 | 1.40 M | $187.26 M |
| 10/24/2024 | $0.78 | $0.78 (-0.26%) | $0.79 | $0.77 | 491,100 | $176.96 M |
| 10/23/2024 | $0.78 | $0.78 (0.55%) | $0.79 | $0.76 | 896,433 | $177.25 M |
| 10/22/2024 | $0.78 | $0.79 (1.19%) | $0.79 | $0.76 | 830,900 | $179.53 M |
| 10/21/2024 | $0.81 | $0.78 (-3.27%) | $0.82 | $0.77 | 904,628 | $178.21 M |
| 10/18/2024 | $0.80 | $0.82 (2.46%) | $0.83 | $0.78 | 836,700 | $186.44 M |
| 10/17/2024 | $0.80 | $0.81 (0.92%) | $0.82 | $0.79 | 805,300 | $183.87 M |
| 10/16/2024 | $0.79 | $0.81 (3.14%) | $0.82 | $0.77 | 1.37 M | $185.33 M |
| 10/15/2024 | $0.80 | $0.79 (-1.12%) | $0.80 | $0.77 | 607,725 | $178.80 M |
| 10/14/2024 | $0.79 | $0.77 (-1.4%) | $0.81 | $0.77 | 823,717 | $176.05 M |
| 10/11/2024 | $0.79 | $0.79 (-0.49%) | $0.83 | $0.78 | 1.25 M | $178.80 M |
| 10/10/2024 | $0.79 | $0.79 (0.57%) | $0.81 | $0.78 | 599,129 | $180.01 M |
| 10/09/2024 | $0.79 | $0.80 (1.28%) | $0.83 | $0.77 | 1.17 M | $181.99 M |
| 10/08/2024 | $0.80 | $0.78 (-2%) | $0.82 | $0.78 | 998,126 | $178.05 M |
| 10/07/2024 | $0.82 | $0.81 (-1.34%) | $0.85 | $0.79 | 923,000 | $184.01 M |
| 10/04/2024 | $0.83 | $0.81 (-2.27%) | $0.85 | $0.81 | 793,640 | $184.76 M |
| 10/03/2024 | $0.86 | $0.82 (-4.09%) | $0.86 | $0.82 | 890,104 | $186.76 M |
| 10/02/2024 | $0.82 | $0.86 (5.16%) | $0.88 | $0.80 | 1.02 M | $196.13 M |
| 10/01/2024 | $0.85 | $0.82 (-3.18%) | $0.86 | $0.81 | 1.11 M | $187.19 M |
| 09/30/2024 | $0.82 | $0.85 (3.54%) | $0.89 | $0.82 | 1.48 M | $193.11 M |
| 09/27/2024 | $0.82 | $0.82 (0.13%) | $0.85 | $0.81 | 1.21 M | $186.76 M |
| 09/26/2024 | $0.79 | $0.81 (1.92%) | $0.85 | $0.77 | 1.59 M | $183.78 M |
| 09/25/2024 | $0.83 | $0.79 (-5.4%) | $0.85 | $0.79 | 1.52 M | $179.23 M |
| 09/24/2024 | $0.82 | $0.84 (2.43%) | $0.86 | $0.82 | 677,600 | $191.04 M |
| 09/23/2024 | $0.84 | $0.84 (-0.4%) | $0.88 | $0.81 | 1.56 M | $190.29 M |
| 09/20/2024 | $0.90 | $0.83 (-7.29%) | $0.91 | $0.83 | 2.01 M | $189.79 M |
| 09/19/2024 | $0.90 | $0.91 (0.67%) | $0.93 | $0.88 | 1.07 M | $206.10 M |
| 09/18/2024 | $0.93 | $0.90 (-2.9%) | $0.95 | $0.90 | 1.05 M | $204.73 M |
| 09/17/2024 | $0.94 | $0.92 (-1.65%) | $0.97 | $0.89 | 1.56 M | $210.28 M |
| 09/16/2024 | $0.98 | $0.94 (-4.09%) | $1.07 | $0.93 | 3.38 M | $213.78 M |
| 09/13/2024 | $0.93 | $0.99 (6.14%) | $1.03 | $0.92 | 2.68 M | $224.52 M |
| 09/12/2024 | $0.91 | $0.91 (-0.22%) | $0.95 | $0.90 | 1.40 M | $206.53 M |
| 09/11/2024 | $0.92 | $0.94 (2.59%) | $0.95 | $0.90 | 1.03 M | $213.71 M |
| 09/10/2024 | $0.90 | $0.91 (1.37%) | $0.93 | $0.89 | 873,100 | $207.51 M |
| 09/09/2024 | $0.89 | $0.90 (0.78%) | $0.94 | $0.89 | 1.79 M | $203.78 M |
| 09/06/2024 | $0.86 | $0.89 (2.81%) | $0.92 | $0.86 | 1.75 M | $201.34 M |
| 09/05/2024 | $0.85 | $0.88 (3.48%) | $0.89 | $0.85 | 896,600 | $200.30 M |
| 09/04/2024 | $0.86 | $0.86 (0.12%) | $0.89 | $0.82 | 1.57 M | $194.70 M |
| 09/03/2024 | $0.85 | $0.84 (-0.8%) | $0.89 | $0.81 | 2.12 M | $191.15 M |
| 08/30/2024 | $0.85 | $0.87 (1.98%) | $0.88 | $0.83 | 1.61 M | $197.18 M |
| 08/29/2024 | $0.84 | $0.85 (1.31%) | $0.90 | $0.83 | 1.90 M | $193.79 M |
| 08/28/2024 | $0.89 | $0.85 (-4.49%) | $0.90 | $0.84 | 1.61 M | $193.33 M |
| 08/27/2024 | $0.92 | $0.89 (-3.46%) | $0.92 | $0.84 | 1.89 M | $202.02 M |
| 08/26/2024 | $0.96 | $0.88 (-8.22%) | $0.97 | $0.87 | 2.43 M | $200.41 M |
| 08/23/2024 | $0.93 | $0.95 (2.22%) | $1.00 | $0.90 | 3.26 M | $215.51 M |
| 08/22/2024 | $0.95 | $0.91 (-4.38%) | $1.05 | $0.89 | 4.21 M | $206.62 M |