VXRT | Vaxart | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Vaxart (VXRT)

OTC

$0.41-$0.07 (-14.74%)

Price as of Jul 22, 2025 4:37 PM EDT

N/A
Market Cap
35.57%
1-Year Change
Biotechnology
Industry

1 Month
-3.46%

Low Price$0.42

High Price$0.49
3 Months
-5.61%

Low Price$0.42

High Price$0.60
1 Year
+35.57%

Low Price$0.33

High Price$0.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.49	0.49	0.47	0.48	-3.06%	117,102
10/20/2026	0.45	0.49	0.45	0.49	+3.05%	89,499
10/19/2026	0.45	0.53	0.45	0.48	+5.04%	792,161
10/16/2026	0.47	0.49	0.44	0.45	-0.51%	201,772
10/15/2026	0.45	0.47	0.44	0.46	-0.55%	184,782
10/14/2026	0.46	0.46	0.46	0.46	+0.19%	217,910
10/13/2026	0.44	0.47	0.42	0.46	+3.80%	329,050
10/12/2026	0.43	0.47	0.43	0.44	+1.27%	349,881
10/09/2026	0.44	0.45	0.43	0.43	-0.02%	198,223
10/08/2026	0.44	0.44	0.43	0.43	+0.57%	267,426
10/07/2026	0.43	0.44	0.40	0.43	-0.98%	354,923
10/06/2026	0.42	0.45	0.42	0.44	+3.87%	121,056
10/05/2026	0.44	0.45	0.40	0.42	-3.89%	329,590
10/02/2026	0.45	0.46	0.43	0.44	-0.68%	239,377
10/01/2026	0.45	0.46	0.43	0.44	-2.22%	339,926
09/30/2026	0.45	0.46	0.43	0.45	-0.04%	161,720
09/29/2026	0.45	0.47	0.44	0.45	-1.66%	297,712
09/28/2026	0.45	0.46	0.44	0.46	+0.64%	124,977
09/25/2026	0.45	0.48	0.45	0.45	+0.63%	303,712
09/24/2026	0.48	0.49	0.45	0.45	-5.79%	443,257
09/23/2026	0.48	0.50	0.45	0.48	-0.96%	243,817
09/22/2026	0.48	0.49	0.46	0.48	-1.53%	334,853
09/21/2026	0.48	0.50	0.47	0.49	+1.23%	124,976
09/18/2026	0.48	0.49	0.48	0.49	-2.78%	148,314
09/17/2026	0.47	0.50	0.47	0.50	+5.46%	324,955
09/16/2026	0.48	0.48	0.45	0.47	-1.25%	247,761
09/15/2026	0.50	0.50	0.45	0.48	-2.04%	617,116
09/14/2026	0.50	0.52	0.48	0.49	+1.03%	264,872
09/11/2026	0.48	0.50	0.48	0.49	-0.42%	45,290
09/10/2026	0.49	0.50	0.47	0.49	-0.27%	198,347
09/09/2026	0.49	0.51	0.48	0.49	-3.04%	271,989
09/08/2026	0.49	0.51	0.49	0.50	+1.76%	295,534
09/04/2026	0.50	0.51	0.49	0.50	+0.51%	130,592
09/03/2026	0.50	0.52	0.49	0.49	+0.41%	256,912
09/02/2026	0.50	0.51	0.49	0.49	-0.51%	252,589
09/01/2026	0.51	0.52	0.49	0.49	-3.33%	262,462
08/31/2026	0.51	0.52	0.50	0.51	+1.66%	221,455
08/28/2026	0.50	0.51	0.49	0.50	-0.33%	227,645
08/27/2026	0.50	0.51	0.49	0.50	-0.24%	554,436
08/26/2026	0.51	0.52	0.50	0.50	+0.40%	208,088
08/25/2026	0.49	0.53	0.49	0.50	+0.40%	238,924
08/24/2026	0.54	0.56	0.50	0.50	-2.82%	363,825
08/21/2026	0.52	0.55	0.49	0.52	-0.90%	358,873
08/20/2026	0.51	0.53	0.50	0.52	+4.41%	299,005
08/19/2026	0.48	0.54	0.46	0.50	+0.54%	358,609
08/18/2026	0.50	0.52	0.49	0.50	+0.22%	162,097
08/17/2026	0.54	0.57	0.47	0.49	-9.11%	547,262
08/14/2026	0.56	0.57	0.54	0.54	-2.95%	137,763
08/13/2026	0.56	0.57	0.54	0.56	+0.04%	163,720
08/12/2026	0.54	0.57	0.54	0.56	+0.46%	181,804
08/11/2026	0.57	0.58	0.55	0.56	-3.09%	163,690
08/10/2026	0.56	0.62	0.53	0.58	+4.45%	721,899
08/07/2026	0.57	0.57	0.53	0.55	-3.42%	201,629
08/06/2026	0.59	0.62	0.55	0.57	-3.31%	181,566
08/06/2026	-$0.06 Earnings
08/05/2026	0.61	0.61	0.55	0.59	-1.75%	283,704
08/04/2026	0.59	0.64	0.56	0.60	+1.69%	321,732
08/03/2026	0.55	0.60	0.53	0.59	+9.27%	280,925
07/31/2026	0.53	0.56	0.46	0.54	+2.46%	201,024
07/30/2026	0.47	0.53	0.47	0.53	+9.18%	199,222
07/29/2026	0.47	0.50	0.47	0.48	+0.15%	255,134
07/28/2026	0.45	0.48	0.45	0.48	+7.09%	294,889
07/27/2026	0.50	0.50	0.44	0.45	-9.07%	443,285
07/24/2026	0.47	0.51	0.45	0.50	-0.90%	193,957
07/23/2026	0.49	0.50	0.46	0.50	+4.50%	503,141
07/22/2026	0.52	0.52	0.46	0.48	-5.02%	346,063
07/21/2026	0.52	0.53	0.48	0.50	+0.65%	312,655
07/20/2026	0.51	0.54	0.46	0.50	-2.91%	392,492
07/17/2026	0.55	0.57	0.50	0.52	+0.03%	287,049
07/16/2026	0.52	0.55	0.50	0.51	-2.86%	348,173
07/15/2026	0.55	0.58	0.52	0.53	-3.64%	237,776
07/14/2026	0.53	0.58	0.53	0.55	+1.47%	317,434
07/13/2026	0.55	0.58	0.52	0.54	-0.72%	258,324
07/10/2026	0.54	0.59	0.52	0.55	-0.24%	331,273
07/09/2026	0.53	0.56	0.53	0.55	-0.54%	297,131
07/08/2026	0.54	0.55	0.52	0.55	0.00%	554,319
07/07/2026	0.61	0.63	0.55	0.55	-10.81%	425,562
07/06/2026	0.64	0.64	0.58	0.62	-3.59%	141,548
07/02/2026	0.61	0.65	0.60	0.64	+5.26%	310,018
07/01/2026	0.61	0.61	0.53	0.61	+0.50%	191,588
06/30/2026	0.58	0.62	0.58	0.61	+5.77%	200,011
06/29/2026	0.54	0.62	0.54	0.57	+6.02%	524,722
06/26/2026	0.50	0.54	0.50	0.54	+6.40%	261,265
06/25/2026	0.51	0.55	0.50	0.51	-2.49%	243,270
06/24/2026	0.52	0.55	0.50	0.52	+0.21%	156,249
06/23/2026	0.52	0.55	0.49	0.52	-3.01%	335,841
06/22/2026	0.55	0.56	0.50	0.54	-2.90%	760,302
06/18/2026	0.56	0.60	0.55	0.55	-3.10%	372,844
06/17/2026	0.57	0.58	0.55	0.57	+1.09%	177,401
06/16/2026	0.58	0.59	0.55	0.56	-2.17%	735,469
06/15/2026	0.56	0.60	0.55	0.58	+2.69%	337,493
06/12/2026	0.57	0.60	0.55	0.56	-1.12%	290,762
06/11/2026	0.58	0.60	0.55	0.57	-4.02%	275,711
06/10/2026	0.57	0.60	0.56	0.59	+1.72%	131,085
06/09/2026	0.60	0.62	0.57	0.58	-3.12%	319,514
06/08/2026	0.60	0.62	0.58	0.60	-3.44%	244,642
06/05/2026	0.62	0.62	0.59	0.62	+0.52%	295,814
06/04/2026	0.61	0.62	0.59	0.62	+2.78%	226,972
06/03/2026	0.60	0.62	0.58	0.60	-3.21%	682,120
06/02/2026	0.62	0.64	0.60	0.62	-1.59%	307,414