Vaxart Inc Common Stockのデータ

Vaxart Inc Common Stockの基本情報

名前 Vaxart Inc Common Stock
ティッカー VXRT
United States
上場年 nan
セクター Health Care

Vaxart Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.5 7.85 8.47 8.09 12135700.0 8.09
2021-02-12 8.85 8.35 8.52 8.48 6226400.0 8.48
2021-02-11 9.34 8.02 8.4 8.66 18874300.0 8.66
2021-02-10 9.21 8.25 9.01 8.43 12184900.0 8.43
2021-02-09 9.85 8.81 9.77 8.98 16049700.0 8.98
2021-02-08 9.94 8.06 8.12 9.51 38764600.0 9.51
2021-02-05 8.74 7.51 8.67 7.7 38648000.0 7.7
2021-02-04 10.5 8.91 9.94 9.05 37896600.0 9.05
2021-02-03 12.74 8.8 10.84 9.85 170025400.0 9.85
2021-02-02 24.9 14.58 17.1 23.33 72930200.0 23.33
2021-02-01 15.8 13.18 14.0 15.57 38174600.0 15.57
2021-01-29 13.5 9.45 9.49 11.98 60833300.0 11.98
2021-01-28 9.78 8.8 9.3 8.92 8561700.0 8.92
2021-01-27 10.3 8.39 8.75 9.3 15104800.0 9.3
2021-01-26 10.81 8.66 10.72 9.38 24296000.0 9.38
2021-01-25 10.7 7.31 7.57 10.05 37148700.0 10.05
2021-01-22 7.23 6.87 6.96 7.14 5037400.0 7.14
2021-01-21 7.1 6.81 7.07 6.96 3084800.0 6.96
2021-01-20 7.12 6.83 6.95 7.05 4542500.0 7.05
2021-01-19 7.28 6.75 7.22 6.91 5836900.0 6.91
2021-01-15 7.74 6.95 7.49 7.18 9183500.0 7.18
2021-01-14 7.34 6.77 6.88 7.34 7869800.0 7.34
2021-01-13 6.9 6.52 6.62 6.78 4313200.0 6.78
2021-01-12 6.65 6.21 6.3 6.65 5389700.0 6.65
2021-01-11 6.56 6.09 6.54 6.29 4619500.0 6.29
2021-01-08 7.0 6.46 6.86 6.55 5875300.0 6.55
2021-01-07 6.77 6.45 6.64 6.73 4641500.0 6.73
2021-01-06 6.85 6.42 6.57 6.49 5597400.0 6.49
2021-01-05 6.61 6.1 6.39 6.52 5538900.0 6.52
2021-01-04 6.45 5.28 5.77 6.33 8988600.0 6.33
2020-12-31 6.04 5.65 6.03 5.71 5572200.0 5.71
2020-12-30 6.07 5.78 5.89 5.98 5854300.0 5.98
2020-12-29 6.25 5.59 6.25 5.72 9646700.0 5.72
2020-12-28 6.99 6.3 6.93 6.33 6756900.0 6.33
2020-12-24 7.02 6.75 6.98 6.78 2699400.0 6.78
2020-12-23 7.14 6.68 6.88 7.02 5141600.0 7.02
2020-12-22 7.7 6.55 7.66 7.14 16033800.0 7.14
2020-12-21 7.65 7.22 7.26 7.65 5761700.0 7.65
2020-12-18 7.62 7.3 7.55 7.37 16901100.0 7.37
2020-12-17 7.7 7.42 7.6 7.6 4102700.0 7.6
2020-12-16 7.67 7.23 7.65 7.5 4581900.0 7.5
2020-12-15 8.03 7.59 8.02 7.75 5557900.0 7.75
2020-12-14 8.19 7.58 7.64 7.72 12151500.0 7.72
2020-12-11 7.94 7.3 7.34 7.44 7338700.0 7.44
2020-12-10 7.48 7.02 7.09 7.46 4189700.0 7.46
2020-12-09 7.78 7.06 7.75 7.41 6147100.0 7.41
2020-12-08 7.79 7.18 7.57 7.73 7771800.0 7.73
2020-12-07 8.29 7.61 7.99 7.7 7448400.0 7.7
2020-12-04 7.89 7.47 7.8 7.8 8701100.0 7.8
2020-12-03 7.75 7.35 7.55 7.72 7521300.0 7.72
2020-12-02 7.48 6.83 7.23 7.28 9067700.0 7.28
2020-12-01 8.5 7.41 8.48 7.65 16648800.0 7.65
2020-11-30 8.17 7.31 7.34 7.98 25497000.0 7.98
2020-11-27 7.23 6.5 6.65 7.03 9710100.0 7.03
2020-11-25 6.84 6.3 6.34 6.4 8255900.0 6.4
2020-11-24 6.94 6.15 6.86 6.26 11447400.0 6.26
2020-11-23 7.13 6.01 6.61 7.12 12802000.0 7.12
2020-11-20 6.55 5.86 5.9 6.4 12219700.0 6.4
2020-11-19 5.96 5.64 5.89 5.91 9228500.0 5.91
2020-11-18 5.93 5.41 5.53 5.7 8994100.0 5.7
2020-11-17 6.05 5.27 5.87 5.67 12268500.0 5.67
2020-11-16 5.63 4.82 4.86 5.57 13344900.0 5.57
2020-11-13 5.17 4.77 5.11 5.07 12448600.0 5.07
2020-11-12 5.65 4.92 5.19 5.31 44457700.0 5.31
2020-11-11 4.85 3.71 3.95 4.61 30156000.0 4.61
2020-11-10 4.1 3.59 3.94 3.89 18438400.0 3.89
2020-11-09 4.85 3.5 4.83 3.5 27667800.0 3.5
2020-11-06 5.24 5.02 5.2 5.12 4086400.0 5.12
2020-11-05 5.33 5.05 5.25 5.31 4590600.0 5.31
2020-11-04 5.38 5.08 5.36 5.12 4743200.0 5.12
2020-11-03 5.61 4.92 5.03 5.4 7657900.0 5.4
2020-11-02 5.06 4.85 5.02 4.98 3453100.0 4.98
2020-10-30 5.29 4.85 5.23 4.92 7446300.0 4.92
2020-10-29 5.37 4.9 5.12 5.3 6089900.0 5.3
2020-10-28 5.29 4.93 5.22 5.0 5278300.0 5.0
2020-10-27 5.5 5.18 5.25 5.44 3775300.0 5.44
2020-10-26 5.55 5.13 5.54 5.25 5982800.0 5.25
2020-10-23 5.65 5.36 5.49 5.64 5388000.0 5.64
2020-10-22 5.45 5.07 5.17 5.45 6117400.0 5.45
2020-10-21 5.35 4.99 5.32 5.2 7143500.0 5.2
2020-10-20 5.76 5.18 5.6 5.34 8232700.0 5.34
2020-10-19 5.94 5.51 5.73 5.67 11572800.0 5.67
2020-10-16 6.72 6.01 6.36 6.08 11867600.0 6.08
2020-10-15 6.89 6.26 6.78 6.3 13973400.0 6.3
2020-10-14 7.77 6.9 7.61 6.9 19418800.0 6.9
2020-10-13 8.43 7.38 7.41 7.67 33655100.0 7.67
2020-10-12 7.56 6.97 7.49 7.05 6442300.0 7.05
2020-10-09 7.43 7.13 7.2 7.29 5405800.0 7.29
2020-10-08 7.49 6.88 7.03 7.22 10306100.0 7.22
2020-10-07 7.05 6.8 6.8 6.98 5841400.0 6.98
2020-10-06 7.18 6.65 6.9 6.74 7223000.0 6.74
2020-10-05 7.02 6.61 6.67 7.01 6301800.0 7.01
2020-10-02 7.42 6.85 7.12 6.9 12291100.0 6.9
2020-10-01 6.96 6.53 6.54 6.86 9464500.0 6.86
2020-09-30 6.9 6.51 6.74 6.65 7294600.0 6.65
2020-09-29 7.03 6.71 6.88 6.83 6572500.0 6.83
2020-09-28 7.61 6.81 7.5 7.0 11823700.0 7.0
2020-09-25 7.58 7.09 7.09 7.4 11125400.0 7.4
2020-09-24 7.43 6.23 6.46 6.89 18458200.0 6.89
2020-09-23 8.67 7.09 8.67 7.19 21290800.0 7.19
2020-09-22 9.29 8.42 8.94 8.75 17814300.0 8.75
2020-09-21 9.25 7.81 8.07 8.99 42038800.0 8.99
2020-09-18 8.43 7.62 8.1 8.22 29654500.0 8.22
2020-09-17 9.43 7.5 7.61 7.98 90922700.0 7.98
2020-09-16 7.54 6.06 6.4 7.38 40101200.0 7.38
2020-09-15 7.58 6.4 7.54 6.5 35470300.0 6.5
2020-09-14 8.47 6.04 6.38 7.78 204175700.0 7.78
2020-09-11 5.47 4.79 4.89 5.3 19038200.0 5.3
2020-09-10 5.13 4.72 5.03 4.78 7355000.0 4.78
2020-09-09 5.35 4.87 4.87 4.95 9991600.0 4.95
2020-09-08 5.69 4.79 5.54 4.82 25402500.0 4.82
2020-09-04 5.45 4.63 5.2 4.93 10117900.0 4.93
2020-09-03 5.99 5.18 5.25 5.2 11476500.0 5.2
2020-09-02 6.94 4.51 4.89 5.52 38665300.0 5.52
2020-09-01 5.88 5.01 5.61 5.24 12751300.0 5.24
2020-08-31 6.6 5.9 6.3 5.93 9384000.0 5.93
2020-08-28 6.41 5.88 6.3 6.23 8544600.0 6.23
2020-08-27 6.6 6.21 6.6 6.29 8647900.0 6.29
2020-08-26 7.16 6.55 6.92 6.71 9490100.0 6.71
2020-08-25 7.55 6.65 6.93 6.95 10715000.0 6.95
2020-08-24 7.98 6.85 7.89 7.36 13321900.0 7.36
2020-08-21 8.84 8.1 8.76 8.22 9656900.0 8.22
2020-08-20 9.2 8.77 9.1 8.81 8920300.0 8.81
2020-08-19 9.52 9.08 9.28 9.21 6981400.0 9.21
2020-08-18 10.31 9.41 10.0 9.51 8389600.0 9.51
2020-08-17 10.49 9.15 9.15 10.17 13706500.0 10.17
2020-08-14 9.54 9.04 9.15 9.14 9078200.0 9.14
2020-08-13 9.59 8.93 8.99 9.09 10426800.0 9.09
2020-08-12 10.7 8.91 10.56 9.2 24334900.0 9.2
2020-08-11 12.49 8.84 9.38 10.75 74252500.0 10.75
2020-08-10 9.86 9.27 9.61 9.4 12351600.0 9.4
2020-08-07 10.2 9.19 9.89 9.19 13723900.0 9.19
2020-08-06 10.04 9.04 9.86 9.1 11934900.0 9.1
2020-08-05 10.99 9.62 9.75 9.66 20520400.0 9.66
2020-08-04 9.23 8.81 8.95 8.9 8743400.0 8.9
2020-08-03 9.74 8.45 9.17 9.25 13960300.0 9.25
2020-07-31 10.15 9.34 9.97 9.39 9297300.0 9.39
2020-07-30 10.4 9.53 9.54 9.92 9948700.0 9.92
2020-07-29 11.46 9.81 10.92 10.02 17892400.0 10.02
2020-07-28 12.25 10.51 11.3 11.19 18545500.0 11.19
2020-07-27 11.99 9.16 10.34 11.16 42445300.0 11.16
2020-07-24 13.12 12.0 13.01 12.29 14633900.0 12.29
2020-07-23 14.7 13.22 14.07 13.85 14769600.0 13.85
2020-07-22 14.75 14.13 14.65 14.53 9481800.0 14.53
2020-07-21 15.97 13.61 14.58 15.12 21540000.0 15.12
2020-07-20 16.88 14.77 16.57 15.19 31418100.0 15.19
2020-07-17 16.65 15.4 15.95 15.75 27925000.0 15.75
2020-07-16 17.15 14.0 14.09 15.63 56496000.0 15.63
2020-07-15 15.98 13.5 15.53 14.49 55411700.0 14.49
2020-07-14 17.49 13.03 13.17 16.97 127590400.0 16.97
2020-07-13 13.53 8.56 9.02 12.12 134329000.0 12.12
2020-07-10 8.15 7.61 8.05 7.98 10347200.0 7.98
2020-07-09 8.5 7.89 7.98 8.19 12825500.0 8.19
2020-07-08 8.86 7.85 8.37 8.15 31387600.0 8.15
2020-07-07 8.98 7.08 7.5 8.87 62500100.0 8.87
2020-07-06 7.12 6.02 7.12 6.44 23134700.0 6.44
2020-07-02 8.15 7.1 8.05 7.37 17873800.0 7.37
2020-07-01 8.85 7.81 8.45 8.0 29311500.0 8.0
2020-06-30 9.76 6.33 6.77 8.85 94251600.0 8.85
2020-06-29 9.89 7.32 9.87 7.49 75421900.0 7.49
2020-06-26 14.3 7.89 11.49 8.04 230619000.0 8.04
2020-06-25 6.48 3.45 3.61 6.26 141914900.0 6.26
2020-06-24 3.37 2.61 2.62 3.19 19402200.0 3.19
2020-06-23 2.7 2.58 2.7 2.66 2418300.0 2.66
2020-06-22 2.7 2.51 2.57 2.67 2618000.0 2.67
2020-06-19 2.7 2.53 2.6 2.6 4622600.0 2.6
2020-06-18 2.68 2.37 2.38 2.57 7353200.0 2.57
2020-06-17 2.42 2.35 2.4 2.39 1764000.0 2.39
2020-06-16 2.49 2.4 2.49 2.44 1512100.0 2.44
2020-06-15 2.48 2.26 2.26 2.46 2846600.0 2.46
2020-06-12 2.37 2.25 2.29 2.33 2211200.0 2.33
2020-06-11 2.43 2.25 2.4 2.26 3678300.0 2.26
2020-06-10 2.52 2.36 2.48 2.49 2600300.0 2.49
2020-06-09 2.44 2.23 2.36 2.44 3841100.0 2.44
2020-06-08 2.45 2.33 2.44 2.39 3318000.0 2.39
2020-06-05 2.57 2.35 2.55 2.42 6098400.0 2.42
2020-06-04 2.76 2.58 2.65 2.62 4052100.0 2.62
2020-06-03 2.91 2.65 2.91 2.74 5289300.0 2.74
2020-06-02 2.96 2.6 2.76 2.92 5224000.0 2.92
2020-06-01 2.78 2.66 2.69 2.78 2660300.0 2.78
2020-05-29 2.69 2.56 2.65 2.68 2746600.0 2.68
2020-05-28 2.7 2.59 2.65 2.65 2516900.0 2.65
2020-05-27 2.72 2.5 2.72 2.63 4520000.0 2.63
2020-05-26 2.91 2.72 2.9 2.78 4921800.0 2.78
2020-05-22 3.01 2.82 3.0 2.91 4403300.0 2.91
2020-05-21 3.11 2.92 3.1 3.01 4548700.0 3.01
2020-05-20 3.47 2.89 3.42 3.19 15535500.0 3.19
2020-05-19 3.1 2.82 2.95 3.07 5081900.0 3.07
2020-05-18 2.94 2.75 2.9 2.87 6517000.0 2.87
2020-05-15 3.03 2.75 3.0 2.79 6393400.0 2.79
2020-05-14 3.05 2.91 2.99 3.01 5388800.0 3.01
2020-05-13 3.1 2.63 3.05 2.88 6282100.0 2.88
2020-05-12 3.18 2.9 3.09 2.93 10595800.0 2.93
2020-05-11 2.91 2.53 2.54 2.85 6997300.0 2.85
2020-05-08 2.57 2.45 2.52 2.55 2550400.0 2.55
2020-05-07 2.6 2.33 2.52 2.54 5232800.0 2.54
2020-05-06 2.66 2.51 2.62 2.57 2951200.0 2.57
2020-05-05 2.72 2.6 2.6 2.61 4355500.0 2.61
2020-05-04 2.81 2.59 2.72 2.59 5347000.0 2.59
2020-05-01 2.94 2.51 2.85 2.71 7720700.0 2.71
2020-04-30 3.34 2.68 3.3 2.7 15343800.0 2.7
2020-04-29 3.37 2.95 3.36 3.0 8495200.0 3.0
2020-04-28 3.85 3.18 3.79 3.27 12049000.0 3.27
2020-04-27 4.12 3.23 3.25 3.66 36854100.0 3.66
2020-04-24 3.18 2.76 2.78 3.02 14265800.0 3.02
2020-04-23 2.91 2.54 2.78 2.68 6710600.0 2.68
2020-04-22 3.08 2.8 2.93 2.95 9981900.0 2.95
2020-04-21 3.45 2.75 2.9 3.16 59522500.0 3.16
2020-04-20 2.59 2.02 2.05 2.37 15517300.0 2.37
2020-04-17 2.0 1.84 1.95 1.99 3055400.0 1.99
2020-04-16 2.05 1.86 1.97 1.95 3426100.0 1.95
2020-04-15 2.05 1.75 1.75 2.04 7506100.0 2.04
2020-04-14 1.76 1.64 1.7 1.75 2459700.0 1.75
2020-04-13 1.75 1.66 1.72 1.71 1922800.0 1.71
2020-04-09 1.74 1.63 1.68 1.72 2196500.0 1.72
2020-04-08 1.68 1.62 1.65 1.68 1170400.0 1.68
2020-04-07 1.7 1.62 1.67 1.68 1579200.0 1.68
2020-04-06 1.72 1.61 1.7 1.72 1964900.0 1.72
2020-04-03 1.7 1.6 1.62 1.7 2165100.0 1.7
2020-04-02 1.69 1.6 1.66 1.68 1621200.0 1.68
2020-04-01 1.78 1.63 1.78 1.73 3127900.0 1.73
2020-03-31 2.05 1.7 1.9 1.77 7462500.0 1.77
2020-03-30 1.82 1.66 1.8 1.7 3110400.0 1.7
2020-03-27 1.85 1.65 1.7 1.74 3858600.0 1.74
2020-03-26 1.75 1.63 1.68 1.7 2571100.0 1.7
2020-03-25 1.72 1.61 1.64 1.68 2565500.0 1.68
2020-03-24 1.84 1.6 1.83 1.7 3888900.0 1.7
2020-03-23 1.98 1.8 1.83 1.85 3760000.0 1.85
2020-03-20 1.97 1.76 1.96 1.8 3660900.0 1.8
2020-03-19 2.29 1.78 2.22 1.92 9221300.0 1.92
2020-03-18 2.84 2.02 2.75 2.34 30548900.0 2.34
2020-03-17 2.04 1.23 1.23 1.93 18409600.0 1.93
2020-03-16 1.35 1.08 1.25 1.18 3923200.0 1.18
2020-03-13 2.02 1.3 2.02 1.46 6461000.0 1.46
2020-03-12 2.2 1.75 2.2 1.87 5060100.0 1.87
2020-03-11 2.22 1.95 2.07 2.07 7031300.0 2.07
2020-03-10 2.55 1.8 2.53 1.9 10417500.0 1.9
2020-03-09 3.45 2.45 2.97 2.76 25825000.0 2.76
2020-03-06 2.7 2.31 2.4 2.56 9488700.0 2.56
2020-03-05 2.49 2.12 2.18 2.4 9328800.0 2.4
2020-03-04 2.35 2.0 2.03 2.1 7564200.0 2.1
2020-03-03 2.3 1.67 2.04 2.16 11263900.0 2.16
2020-03-02 2.96 2.0 2.96 2.34 13050900.0 2.34
2020-02-28 3.5 2.4 3.47 2.87 29062000.0 2.87
2020-02-27 3.4 1.85 2.55 2.47 62526300.0 2.47
2020-02-26 1.91 1.21 1.23 1.65 32427500.0 1.65
2020-02-25 1.27 1.1 1.27 1.21 5338200.0 1.21
2020-02-24 1.3 1.12 1.18 1.28 12346300.0 1.28
2020-02-21 1.12 1.03 1.07 1.09 2976000.0 1.09
2020-02-20 1.1 1.01 1.04 1.09 2554100.0 1.09
2020-02-19 1.08 1.01 1.04 1.04 3119000.0 1.04
2020-02-18 1.1 1.05 1.09 1.1 2685600.0 1.1