VXRT | Vaxart | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vaxart (VXRT)

OTC

$0.41-$0.08 (-16.49%)

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

N/A
Market Cap
24.36%
1-Year Change
Biotechnology
Industry

1 Month
-12.97%

Low Price$0.49

High Price$0.56
3 Months
-14.36%

Low Price$0.45

High Price$0.64
1 Year
+24.36%

Low Price$0.33

High Price$0.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	0.64	0.65	0.61	0.63	-2.33%	352,611
05/29/2026	0.67	0.70	0.63	0.65	-2.50%	207,912
05/28/2026	0.65	0.69	0.63	0.66	+3.97%	260,553
05/27/2026	0.65	0.70	0.63	0.64	+0.60%	815,429
05/26/2026	0.64	0.65	0.60	0.63	-1.90%	552,092
05/22/2026	0.68	0.71	0.64	0.64	-5.06%	496,596
05/21/2026	0.60	0.72	0.59	0.68	+11.34%	445,800
05/20/2026	0.64	0.64	0.56	0.61	-0.008%	383,440
05/19/2026	0.62	0.64	0.58	0.61	-2.78%	609,729
05/18/2026	0.69	0.70	0.62	0.63	-7.73%	510,901
05/15/2026	0.67	0.69	0.65	0.68	+4.57%	168,499
05/14/2026	0.68	0.69	0.64	0.65	-5.71%	406,718
05/13/2026	0.67	0.69	0.66	0.69	+1.80%	418,100
05/12/2026	0.66	0.69	0.64	0.68	+3.91%	386,137
05/11/2026	0.70	0.70	0.64	0.65	-6.86%	830,160
05/08/2026	0.74	0.75	0.67	0.70	-5.41%	694,077
05/07/2026	0.75	0.75	0.70	0.74	-0.67%	425,810
05/07/2026	$0.02 Earnings
05/06/2026	0.75	0.76	0.74	0.75	-1.32%	422,653
05/05/2026	0.77	0.78	0.75	0.76	-0.36%	399,873
05/04/2026	0.76	0.79	0.75	0.76	-1.59%	392,821
05/01/2026	0.77	0.79	0.75	0.77	0.00%	783,229
04/30/2026	0.74	0.78	0.74	0.77	+1.82%	562,494
04/29/2026	0.72	0.78	0.72	0.76	+0.17%	251,089
04/28/2026	0.78	0.78	0.71	0.76	-3.04%	426,890
04/27/2026	0.76	0.78	0.70	0.78	+8.15%	533,003
04/24/2026	0.74	0.74	0.71	0.72	-2.69%	312,901
04/23/2026	0.74	0.76	0.72	0.74	+0.17%	333,861