Skip to main content
Vaxart, Inc. (VXRT)
NASDAQ: VXRT · Real-Time Price · USD
0.721
-0.039 (-5.12%)
Mar 5, 2026, 4:00 PM EST - Market closed

Vaxart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.750.820.720.720.72-5.12%467,487
Mar 4, 20260.780.780.710.760.761.33%376,198
Mar 3, 20260.790.790.700.750.75-3.52%724,521
Mar 2, 20260.800.820.750.780.78-2.21%728,439
Feb 27, 20260.760.820.750.800.805.86%1,551,081
Feb 26, 20260.690.770.680.750.754.32%1,130,859
Feb 25, 20260.770.770.710.720.72-1.38%892,253
Feb 24, 20260.640.780.640.730.7314.42%1,292,320
Feb 23, 20260.590.640.570.640.648.14%212,247
Feb 20, 20260.550.600.550.590.595.92%180,311
Feb 19, 20260.540.560.530.560.561.79%96,440
Feb 18, 20260.530.560.530.550.55-1.65%234,614
Feb 17, 20260.570.570.520.560.56-1.70%155,332
Feb 13, 20260.570.570.510.570.570.18%228,509
Feb 12, 20260.570.580.560.570.56-1.69%247,880
Feb 11, 20260.590.600.570.570.57-2.58%218,068
Feb 10, 20260.600.600.580.590.59-2.53%508,114
Feb 9, 20260.610.630.590.610.61-0.30%378,178
Feb 6, 20260.580.630.580.610.61-2.57%297,046
Feb 5, 20260.610.650.580.620.62-0.78%451,785
Feb 4, 20260.640.650.610.630.63-2.58%347,064
Feb 3, 20260.630.650.580.640.645.92%372,492
Feb 2, 20260.580.610.560.610.614.95%393,218
Jan 30, 20260.610.610.520.580.58-4.79%908,070
Jan 29, 20260.630.640.610.610.61-4.84%373,946
Jan 28, 20260.660.660.630.640.64-1.19%410,334
Jan 27, 20260.650.660.620.650.65-1.14%697,889
Jan 26, 20260.660.680.630.660.66-2.18%805,879
Jan 23, 20260.660.680.650.670.671.47%646,147
Jan 22, 20260.660.680.640.660.660.02%748,900
Jan 21, 20260.680.700.650.660.66-4.11%904,421
Jan 20, 20260.700.710.660.690.69-1.91%695,839
Jan 16, 20260.660.760.640.700.707.95%1,572,642
Jan 15, 20260.570.680.560.650.6518.40%1,601,824
Jan 14, 20260.560.640.540.550.553.57%1,524,945
Jan 13, 20260.790.790.520.530.53-33.74%4,182,149
Jan 12, 20260.690.840.620.800.8017.65%4,632,070
Jan 9, 20260.490.690.470.680.6841.70%4,599,320
Jan 8, 20260.430.480.420.480.4814.92%1,460,611
Jan 7, 20260.390.440.390.420.427.21%1,482,427
Jan 6, 20260.380.400.380.390.392.18%702,821
Jan 5, 20260.370.390.360.380.384.61%782,250
Jan 2, 20260.350.370.340.360.365.20%342,130
Dec 31, 20250.350.360.340.350.35-1.31%1,130,965
Dec 30, 20250.350.360.350.350.350.57%1,510,657
Dec 29, 20250.360.360.350.350.350.87%604,892
Dec 26, 20250.350.360.340.350.35-3.89%511,723
Dec 24, 20250.350.360.350.360.360.98%336,469
Dec 23, 20250.350.370.340.360.36-0.31%550,172
Dec 22, 20250.360.370.350.360.363.05%229,644
Dec 19, 20250.370.370.340.350.35-5.94%511,201
Dec 18, 20250.360.370.360.370.37-220,366
Dec 17, 20250.360.370.360.370.37-0.30%439,326
Dec 16, 20250.360.370.360.370.371.82%277,536
Dec 15, 20250.350.370.350.360.36-1.78%546,138
Dec 12, 20250.360.380.340.370.371.37%677,775
Dec 11, 20250.360.370.340.370.370.27%866,110
Dec 10, 20250.360.380.360.360.36-0.36%374,454
Dec 9, 20250.360.370.360.370.37-0.19%213,847
Dec 8, 20250.350.370.350.370.370.91%711,986
Dec 5, 20250.370.370.360.360.36-1.97%194,720
Dec 4, 20250.350.370.350.370.372.21%732,359
Dec 3, 20250.360.370.350.360.36-4.44%304,867
Dec 2, 20250.360.380.350.380.38-0.16%409,300
Dec 1, 20250.360.390.360.380.382.54%730,533
Nov 28, 20250.360.390.340.370.373.06%303,061
Nov 26, 20250.350.360.330.360.361.99%401,851
Nov 25, 20250.360.360.350.350.35-2.65%480,147
Nov 24, 20250.380.380.330.360.36-0.82%909,055
Nov 21, 20250.360.380.350.360.36-3.29%353,865
Nov 20, 20250.400.400.360.380.38-3.08%398,487
Nov 19, 20250.380.400.370.390.39-1.32%359,584
Nov 18, 20250.390.410.370.390.391.10%320,564
Nov 17, 20250.390.420.370.390.39-3.73%451,400
Nov 14, 20250.370.420.360.410.4110.96%855,871
Nov 13, 20250.360.370.350.370.370.66%251,848
Nov 12, 20250.370.390.350.360.36-2.53%406,853
Nov 11, 20250.400.400.370.370.37-6.58%269,503
Nov 10, 20250.410.430.390.400.40-2.16%833,741
Nov 7, 20250.390.420.380.410.417.19%1,468,152
Nov 6, 20250.400.440.370.380.3815.06%2,232,979
Nov 5, 20250.330.330.320.330.33-1.49%370,156
Nov 4, 20250.350.360.310.340.341.67%509,427
Nov 3, 20250.330.350.320.330.33-1.52%636,395
Oct 31, 20250.340.350.330.330.33-4.89%860,932
Oct 30, 20250.340.350.340.350.35-0.03%234,315
Oct 29, 20250.340.360.340.350.350.54%187,432
Oct 28, 20250.350.360.340.350.35-2.45%399,477
Oct 27, 20250.350.370.350.360.36-0.97%803,962
Oct 24, 20250.360.370.350.360.36-0.19%260,319
Oct 23, 20250.360.380.350.360.363.60%925,538
Oct 22, 20250.350.360.350.350.35-2.94%412,506
Oct 21, 20250.350.370.350.360.361.69%479,185
Oct 20, 20250.340.370.340.360.36-1.39%475,287
Oct 17, 20250.360.360.330.360.361.41%424,228
Oct 16, 20250.330.370.330.360.361.72%545,164
Oct 15, 20250.330.350.330.350.351.60%546,994
Oct 14, 20250.360.370.340.340.341.27%414,810
Oct 13, 20250.360.370.330.340.34-2.39%944,662
Oct 10, 20250.350.370.330.350.35-0.52%747,718