Skip to main content
Vaxart, Inc. (VXRT)
NASDAQ: VXRT · Real-Time Price · USD
0.361
-0.009 (-2.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

Vaxart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.340.350.340.350.351.75%395,498
Oct 8, 20250.350.360.340.340.34-2.19%534,835
Oct 7, 20250.360.360.350.350.35-2.23%696,324
Oct 6, 20250.350.370.350.360.36-0.97%542,118
Oct 3, 20250.370.370.360.360.36-2.00%527,121
Oct 2, 20250.370.380.360.370.37-2.14%435,972
Oct 1, 20250.370.380.360.380.383.59%430,363
Sep 30, 20250.360.380.350.360.360.77%728,149
Sep 29, 20250.360.380.360.360.36-2.11%370,407
Sep 26, 20250.370.380.360.370.372.75%303,471
Sep 25, 20250.360.380.350.360.36-2.12%194,148
Sep 24, 20250.370.380.350.370.37-3.59%840,767
Sep 23, 20250.340.390.340.380.38-0.42%924,418
Sep 22, 20250.390.400.370.380.38-1.03%681,370
Sep 19, 20250.380.400.370.390.390.55%802,784
Sep 18, 20250.370.390.370.390.39-0.77%519,563
Sep 17, 20250.390.390.370.390.39-0.51%257,952
Sep 16, 20250.380.390.360.390.396.38%290,682
Sep 15, 20250.380.410.360.370.37-6.00%385,092
Sep 12, 20250.370.400.360.390.390.03%356,325
Sep 11, 20250.380.390.350.390.392.61%904,595
Sep 10, 20250.380.380.360.380.38-457,679
Sep 9, 20250.370.390.360.380.38-1.30%254,450
Sep 8, 20250.380.390.370.390.392.31%560,778
Sep 5, 20250.380.390.360.380.38-0.11%712,844
Sep 4, 20250.370.390.360.380.38-2.16%575,332
Sep 3, 20250.360.390.350.390.391.72%503,483
Sep 2, 20250.350.400.350.380.38-2.95%593,434
Aug 29, 20250.380.390.350.390.398.33%473,363
Aug 28, 20250.370.370.350.360.36-3.17%329,657
Aug 27, 20250.350.380.340.370.374.26%462,913
Aug 26, 20250.350.380.340.360.360.96%345,471
Aug 25, 20250.340.370.330.350.351.79%413,643
Aug 22, 20250.340.370.340.350.35-2.80%417,041
Aug 21, 20250.360.370.330.360.36-1.52%318,284
Aug 20, 20250.360.370.320.360.36-1.36%1,047,287
Aug 19, 20250.360.380.350.370.370.80%419,463
Aug 18, 20250.370.380.350.360.36-0.38%383,752
Aug 15, 20250.350.380.350.370.371.67%714,231
Aug 14, 20250.360.380.360.360.36-2.54%319,475
Aug 13, 20250.360.400.350.370.37-2.79%729,995
Aug 12, 20250.360.400.350.380.382.90%337,012
Aug 11, 20250.380.400.360.370.37-2.82%430,054
Aug 8, 20250.380.400.380.380.38-2.71%273,111
Aug 7, 20250.390.400.380.390.39-2.35%393,111
Aug 6, 20250.350.420.340.400.408.70%1,296,877
Aug 5, 20250.360.370.340.370.37-0.51%438,322
Aug 4, 20250.340.370.320.370.373.96%325,711
Aug 1, 20250.370.400.330.360.36-3.84%701,497
Jul 31, 20250.380.400.350.370.371.37%863,088
Jul 30, 20250.400.400.370.370.37-8.50%931,672
Jul 29, 20250.400.410.380.400.40-1.51%701,594
Jul 28, 20250.400.440.390.410.411.25%1,040,245
Jul 25, 20250.390.420.390.400.40-1.96%1,567,970
Jul 24, 20250.420.440.400.410.41-2.86%745,434
Jul 23, 20250.410.420.400.420.423.70%710,925
Jul 22, 20250.430.430.410.410.41-4.68%697,495
Jul 21, 20250.440.450.400.420.42-3.59%2,168,316
Jul 18, 20250.400.460.400.440.448.84%1,691,828
Jul 17, 20250.400.440.380.400.401.91%2,199,984