Vaxart

VXRT
🏛️ usa →
0.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.68 0.71 0.64 0.66 2.3M
2024-12-30 0.76 0.77 0.66 0.69 3.2M
2024-12-27 0.61 0.78 0.60 0.73 7.6M
2024-12-26 0.61 0.63 0.60 0.61 1.7M
2024-12-24 0.60 0.62 0.59 0.61 0.6M
2024-12-23 0.60 0.64 0.58 0.60 1.0M
2024-12-20 0.60 0.64 0.59 0.62 1.6M
2024-12-19 0.58 0.63 0.53 0.60 2.4M
2024-12-18 0.58 0.60 0.54 0.54 2.3M
2024-12-17 0.57 0.60 0.57 0.59 1.2M
2024-12-16 0.59 0.60 0.56 0.58 1.1M
2024-12-13 0.60 0.60 0.58 0.59 1.1M
2024-12-12 0.60 0.62 0.58 0.60 1.0M
2024-12-11 0.64 0.64 0.60 0.61 0.9M
2024-12-10 0.67 0.69 0.62 0.63 1.4M
2024-12-09 0.64 0.69 0.63 0.68 2.4M
2024-12-06 0.57 0.65 0.57 0.63 2.1M
2024-12-05 0.57 0.59 0.56 0.57 1.2M
2024-12-04 0.59 0.59 0.55 0.57 1.3M
2024-12-03 0.60 0.61 0.57 0.59 1.4M
2024-12-02 0.61 0.61 0.59 0.59 1.0M
2024-11-29 0.61 0.62 0.60 0.60 0.6M
2024-11-27 0.60 0.63 0.60 0.61 0.8M
2024-11-26 0.62 0.62 0.58 0.60 1.3M
2024-11-25 0.60 0.63 0.60 0.61 1.2M
2024-11-22 0.61 0.62 0.59 0.60 1.7M
2024-11-21 0.61 0.62 0.59 0.60 1.4M
2024-11-20 0.62 0.63 0.60 0.61 0.9M
2024-11-19 0.62 0.65 0.59 0.62 1.6M
2024-11-18 0.60 0.64 0.58 0.61 2.6M
2024-11-15 0.64 0.65 0.58 0.58 5.3M
2024-11-14 0.69 0.69 0.63 0.63 2.5M
2024-11-13 0.71 0.75 0.69 0.71 1.5M
2024-11-12 0.70 0.73 0.68 0.72 1.3M
2024-11-11 0.70 0.71 0.67 0.69 1.4M
2024-11-08 0.72 0.73 0.68 0.69 1.5M
2024-11-07 0.72 0.75 0.71 0.72 1.2M
2024-11-06 0.73 0.74 0.69 0.71 1.6M
2024-11-05 0.73 0.74 0.72 0.73 0.8M
2024-11-04 0.75 0.76 0.72 0.73 1.3M
2024-11-01 0.77 0.80 0.72 0.77 2.3M
2024-10-31 0.78 0.79 0.75 0.77 1.1M
2024-10-30 0.80 0.81 0.78 0.78 0.6M
2024-10-29 0.83 0.85 0.79 0.80 1.0M
2024-10-28 0.82 0.86 0.82 0.84 1.1M
2024-10-25 0.79 0.83 0.77 0.82 1.4M
2024-10-24 0.78 0.79 0.77 0.78 0.5M
2024-10-23 0.78 0.79 0.76 0.78 0.9M
2024-10-22 0.78 0.79 0.76 0.79 0.8M
2024-10-21 0.81 0.82 0.77 0.78 0.9M
2024-10-18 0.80 0.83 0.78 0.82 0.8M
2024-10-17 0.80 0.82 0.79 0.81 0.8M
2024-10-16 0.79 0.82 0.77 0.81 1.4M
2024-10-15 0.80 0.80 0.77 0.79 0.6M
2024-10-14 0.79 0.81 0.77 0.77 0.8M
2024-10-11 0.79 0.83 0.78 0.79 1.2M
2024-10-10 0.79 0.81 0.78 0.79 0.6M
2024-10-09 0.79 0.83 0.77 0.80 1.2M
2024-10-08 0.80 0.82 0.78 0.78 1.0M
2024-10-07 0.82 0.85 0.79 0.81 0.9M
2024-10-04 0.83 0.85 0.81 0.81 0.8M
2024-10-03 0.86 0.86 0.82 0.82 0.9M
2024-10-02 0.82 0.88 0.80 0.86 1.0M
2024-10-01 0.85 0.86 0.81 0.82 1.1M
2024-09-30 0.82 0.89 0.82 0.85 1.5M
2024-09-27 0.82 0.85 0.81 0.82 1.2M
2024-09-26 0.79 0.85 0.77 0.81 1.6M
2024-09-25 0.83 0.85 0.79 0.79 1.5M
2024-09-24 0.82 0.86 0.82 0.84 0.7M
2024-09-23 0.84 0.88 0.81 0.84 1.6M
2024-09-20 0.90 0.91 0.83 0.83 2.0M
2024-09-19 0.90 0.93 0.88 0.91 1.1M
2024-09-18 0.93 0.95 0.90 0.90 1.0M
2024-09-17 0.94 0.97 0.89 0.92 1.6M
2024-09-16 0.98 1.07 0.93 0.94 3.4M
2024-09-13 0.93 1.03 0.92 0.99 2.7M
2024-09-12 0.91 0.95 0.90 0.91 1.4M
2024-09-11 0.92 0.95 0.90 0.94 1.0M
2024-09-10 0.90 0.93 0.89 0.91 0.9M
2024-09-09 0.89 0.94 0.89 0.90 1.8M
2024-09-06 0.86 0.92 0.86 0.89 1.7M
2024-09-05 0.85 0.89 0.85 0.88 0.9M
2024-09-04 0.86 0.89 0.82 0.86 1.6M
2024-09-03 0.85 0.89 0.81 0.84 2.1M
2024-08-30 0.85 0.88 0.83 0.87 1.6M
2024-08-29 0.84 0.90 0.83 0.85 1.9M
2024-08-28 0.89 0.90 0.84 0.85 1.6M
2024-08-27 0.92 0.92 0.84 0.89 1.9M
2024-08-26 0.96 0.97 0.87 0.88 2.4M
2024-08-23 0.93 1.00 0.90 0.95 3.3M
2024-08-22 0.95 1.05 0.89 0.91 4.2M
2024-08-21 0.85 0.96 0.85 0.93 3.0M
2024-08-20 0.91 1.05 0.84 0.87 8.5M
2024-08-19 0.82 0.95 0.79 0.94 8.2M
2024-08-16 0.78 0.80 0.70 0.79 4.7M
2024-08-15 0.63 0.75 0.57 0.74 7.7M
2024-08-14 0.60 0.61 0.57 0.59 1.2M
2024-08-13 0.59 0.60 0.57 0.60 1.0M
2024-08-12 0.60 0.61 0.58 0.58 1.0M
2024-08-09 0.62 0.62 0.58 0.58 1.9M
2024-08-08 0.60 0.66 0.59 0.63 2.4M
2024-08-07 0.62 0.64 0.59 0.60 1.5M
2024-08-06 0.62 0.62 0.59 0.61 1.2M
2024-08-05 0.59 0.61 0.56 0.59 1.6M
2024-08-02 0.65 0.67 0.61 0.62 2.0M
2024-08-01 0.67 0.68 0.65 0.66 1.6M
2024-07-31 0.68 0.70 0.66 0.67 0.9M
2024-07-30 0.70 0.72 0.66 0.67 1.7M
2024-07-29 0.71 0.74 0.69 0.70 1.4M
2024-07-26 0.69 0.71 0.67 0.70 1.2M
2024-07-25 0.67 0.70 0.66 0.68 1.3M
2024-07-24 0.68 0.69 0.67 0.67 0.9M
2024-07-23 0.70 0.70 0.67 0.69 0.7M
2024-07-22 0.68 0.70 0.66 0.69 0.8M
2024-07-19 0.69 0.70 0.67 0.68 1.1M
2024-07-18 0.71 0.73 0.68 0.68 1.6M
2024-07-17 0.73 0.75 0.69 0.71 1.8M
2024-07-16 0.68 0.74 0.68 0.73 2.7M
2024-07-15 0.68 0.69 0.66 0.68 1.8M
2024-07-12 0.69 0.76 0.67 0.67 6.0M
2024-07-11 0.66 0.70 0.66 0.67 2.5M
2024-07-10 0.61 0.66 0.61 0.66 1.7M
2024-07-09 0.62 0.64 0.61 0.61 1.8M
2024-07-08 0.66 0.68 0.61 0.62 3.4M
2024-07-05 0.65 0.66 0.65 0.66 1.0M
2024-07-03 0.68 0.69 0.64 0.65 2.1M
2024-07-02 0.69 0.71 0.67 0.68 1.8M
2024-07-01 0.66 0.70 0.65 0.69 1.7M
2024-06-28 0.67 0.68 0.63 0.67 3.2M
2024-06-27 0.66 0.68 0.64 0.67 3.1M
2024-06-26 0.69 0.70 0.65 0.68 3.3M
2024-06-25 0.76 0.76 0.67 0.69 4.6M
2024-06-24 0.71 0.77 0.71 0.75 5.3M
2024-06-21 0.73 0.74 0.69 0.71 5.6M
2024-06-20 0.69 0.78 0.68 0.72 14.2M
2024-06-18 0.55 0.72 0.54 0.68 34.7M
2024-06-17 0.63 0.63 0.52 0.53 25.5M
2024-06-14 0.75 0.78 0.56 0.57 64.0M
2024-06-13 0.75 0.78 0.73 0.75 14.9M
2024-06-12 0.79 0.80 0.75 0.76 0.5M
2024-06-11 0.80 0.80 0.75 0.77 0.7M
2024-06-10 0.80 0.81 0.76 0.80 0.6M
2024-06-07 0.79 0.81 0.74 0.77 1.0M
2024-06-06 0.77 0.81 0.76 0.80 0.9M
2024-06-05 0.81 0.81 0.76 0.78 0.8M
2024-06-04 0.82 0.84 0.79 0.80 0.6M
2024-06-03 0.82 0.84 0.79 0.83 0.9M
2024-05-31 0.82 0.86 0.82 0.82 1.0M
2024-05-30 0.82 0.84 0.80 0.81 0.5M
2024-05-29 0.83 0.83 0.78 0.82 0.9M
2024-05-28 0.86 0.89 0.79 0.83 1.1M
2024-05-24 0.91 0.91 0.85 0.87 0.9M
2024-05-23 0.99 0.99 0.88 0.90 1.0M
2024-05-22 0.91 0.99 0.86 0.99 2.0M
2024-05-21 0.88 0.89 0.84 0.86 0.8M
2024-05-20 0.96 0.97 0.86 0.90 1.6M
2024-05-17 1.04 1.04 0.95 0.96 1.6M
2024-05-16 1.00 1.06 0.94 1.02 3.2M
2024-05-15 0.88 0.95 0.86 0.94 2.1M
2024-05-14 0.90 0.90 0.80 0.86 2.3M
2024-05-13 0.72 0.85 0.71 0.82 3.1M
2024-05-10 0.72 0.74 0.69 0.71 2.0M
2024-05-09 0.75 0.75 0.70 0.73 0.9M
2024-05-08 0.73 0.74 0.71 0.73 0.4M
2024-05-07 0.77 0.77 0.72 0.74 0.6M
2024-05-06 0.74 0.78 0.73 0.77 1.0M
2024-05-03 0.75 0.75 0.69 0.73 2.2M
2024-05-02 0.72 0.75 0.69 0.75 1.2M
2024-05-01 0.71 0.73 0.70 0.70 0.7M
2024-04-30 0.75 0.77 0.68 0.71 2.0M
2024-04-29 0.71 0.75 0.70 0.71 1.0M
2024-04-26 0.70 0.71 0.66 0.71 1.3M
2024-04-25 0.70 0.72 0.63 0.66 1.9M
2024-04-24 0.76 0.76 0.70 0.71 1.5M
2024-04-23 0.77 0.82 0.71 0.75 1.6M
2024-04-22 0.78 0.80 0.76 0.76 0.9M
2024-04-19 0.82 0.86 0.75 0.76 1.9M
2024-04-18 0.86 0.90 0.83 0.84 0.9M
2024-04-17 0.89 0.91 0.86 0.87 1.1M
2024-04-16 0.91 0.92 0.86 0.89 1.3M
2024-04-15 0.93 0.95 0.87 0.91 1.6M
2024-04-12 1.00 1.04 0.90 0.91 2.5M
2024-04-11 1.01 1.04 0.96 1.04 1.6M
2024-04-10 1.04 1.04 1.00 1.01 1.2M
2024-04-09 1.10 1.10 1.00 1.04 1.4M
2024-04-08 1.06 1.11 1.01 1.08 1.5M
2024-04-05 1.10 1.16 1.01 1.08 2.0M
2024-04-04 1.22 1.30 1.07 1.13 4.7M
2024-04-03 1.25 1.25 1.18 1.23 1.2M
2024-04-02 1.26 1.28 1.22 1.24 1.3M
2024-04-01 1.33 1.34 1.25 1.30 1.6M
2024-03-28 1.33 1.41 1.28 1.30 2.8M
2024-03-27 1.22 1.31 1.21 1.29 1.6M
2024-03-26 1.24 1.25 1.21 1.22 0.8M
2024-03-25 1.28 1.28 1.22 1.23 2.3M
2024-03-22 1.25 1.28 1.18 1.26 1.8M
2024-03-21 1.24 1.27 1.22 1.23 1.2M
2024-03-20 1.19 1.25 1.17 1.24 1.5M
2024-03-19 1.16 1.29 1.14 1.16 2.9M
2024-03-18 1.11 1.16 1.08 1.16 1.2M
2024-03-15 1.11 1.16 1.03 1.08 2.1M
2024-03-14 1.11 1.13 1.09 1.10 1.2M
2024-03-13 1.14 1.17 1.12 1.13 1.0M
2024-03-12 1.19 1.19 1.11 1.14 1.0M
2024-03-11 1.19 1.25 1.15 1.15 1.4M
2024-03-08 1.11 1.22 1.11 1.19 1.8M
2024-03-07 1.14 1.20 1.07 1.11 2.1M
2024-03-06 1.20 1.24 1.12 1.20 1.3M
2024-03-05 1.22 1.24 1.15 1.21 1.3M
2024-03-04 1.23 1.26 1.20 1.23 1.2M
2024-03-01 1.25 1.26 1.22 1.25 1.5M
2024-02-29 1.29 1.31 1.21 1.22 1.2M
2024-02-28 1.34 1.34 1.27 1.30 1.3M
2024-02-27 1.26 1.29 1.23 1.27 1.4M
2024-02-26 1.26 1.28 1.18 1.23 1.9M
2024-02-23 1.41 1.43 1.24 1.27 2.4M
2024-02-22 1.45 1.54 1.38 1.40 4.5M
2024-02-21 1.25 1.45 1.25 1.41 5.4M
2024-02-20 1.17 1.25 1.17 1.23 1.5M
2024-02-16 1.17 1.24 1.15 1.20 1.2M
2024-02-15 1.17 1.19 1.15 1.18 0.9M
2024-02-14 1.19 1.20 1.15 1.19 1.0M
2024-02-13 1.26 1.26 1.16 1.19 1.2M
2024-02-12 1.18 1.34 1.14 1.25 4.2M
2024-02-09 1.18 1.21 1.15 1.19 0.9M
2024-02-08 1.18 1.21 1.12 1.18 0.9M
2024-02-07 1.20 1.23 1.17 1.19 1.1M
2024-02-06 1.16 1.20 1.08 1.20 2.1M
2024-02-05 1.21 1.26 1.13 1.17 1.4M
2024-02-02 1.20 1.22 1.10 1.20 1.8M
2024-02-01 1.21 1.27 1.10 1.20 3.1M
2024-01-31 1.02 1.30 1.02 1.18 9.6M
2024-01-30 0.92 1.02 0.90 0.98 6.8M
2024-01-29 0.90 0.90 0.86 0.88 1.5M
2024-01-26 0.82 0.88 0.81 0.87 2.3M
2024-01-25 0.81 0.84 0.80 0.82 0.9M
2024-01-24 0.81 0.84 0.78 0.80 1.3M
2024-01-23 0.80 0.82 0.77 0.80 1.0M
2024-01-22 0.75 0.82 0.75 0.77 0.9M
2024-01-19 0.81 0.82 0.72 0.74 2.0M
2024-01-18 0.79 0.86 0.79 0.79 2.7M
2024-01-17 0.74 0.83 0.73 0.77 3.8M
2024-01-16 0.60 0.85 0.58 0.72 13.9M
2024-01-12 0.57 0.58 0.55 0.56 0.5M
2024-01-11 0.59 0.60 0.56 0.58 0.6M
2024-01-10 0.61 0.61 0.57 0.59 0.8M
2024-01-09 0.56 0.61 0.56 0.60 0.9M
2024-01-08 0.55 0.57 0.55 0.57 0.4M
2024-01-05 0.57 0.59 0.56 0.57 0.5M
2024-01-04 0.56 0.59 0.56 0.58 0.4M
2024-01-03 0.61 0.61 0.56 0.56 1.2M
2024-01-02 0.58 0.65 0.55 0.61 1.5M