Vaxart

VXRT
🏛️ germany →
0.38
Last Update: 2025-07-08
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
2021-12-30 5.59 5.75 5.59 5.65 0.0M
2021-12-29 5.66 5.80 5.66 5.80 0.0M
2021-12-28 5.86 5.94 5.86 5.94 0.0M
2021-12-27 6.03 6.10 6.03 6.06 0.0M
2021-12-23 6.00 6.00 5.94 5.94 0.0M
2021-12-22 6.05 6.05 6.05 6.05 0.0M
2021-12-21 6.62 6.62 6.55 6.55 0.0M
2021-12-20 6.21 6.71 6.21 6.47 0.0M
2021-12-17 5.73 6.30 5.73 6.22 0.0M
2021-12-16 5.67 5.67 5.67 5.67 0.0M
2021-12-15 5.35 5.35 5.35 5.35 0.0M
2021-12-14 5.60 5.60 5.60 5.60 0.0M
2021-12-13 5.43 5.43 5.43 5.43 0.0M
2021-12-10 5.45 5.45 5.45 5.45 0.0M
2021-12-09 5.73 5.73 5.73 5.73 0.0M
2021-12-08 5.58 5.58 5.50 5.50 0.0M
2021-12-07 5.12 5.47 5.09 5.28 0.0M
2021-12-06 5.61 5.61 5.48 5.48 0.0M
2021-12-03 5.88 6.06 5.64 5.64 0.0M
2021-12-02 6.17 6.34 6.10 6.34 0.0M
2021-12-01 6.85 7.10 6.72 6.72 0.0M
2021-11-30 6.53 7.03 6.53 7.03 0.0M
2021-11-29 6.68 7.11 6.54 7.07 0.0M
2021-11-26 6.18 6.61 6.18 6.61 0.0M
2021-11-25 6.35 6.45 6.35 6.45 0.0M
2021-11-24 6.00 6.09 6.00 6.09 0.0M
2021-11-23 6.05 6.05 6.05 6.05 0.0M
2021-11-22 6.23 6.29 6.23 6.29 0.0M
2021-11-19 6.20 6.44 6.19 6.19 0.0M
2021-11-18 5.92 6.11 5.92 6.11 0.0M
2021-11-17 5.99 6.00 5.99 6.00 0.0M
2021-11-16 5.88 5.88 5.88 5.88 0.0M
2021-11-15 5.84 6.03 5.84 6.03 0.0M
2021-11-12 5.67 5.86 5.67 5.86 0.0M
2021-11-11 5.74 5.86 5.74 5.86 0.0M
2021-11-10 5.77 5.89 5.77 5.85 0.0M
2021-11-09 5.84 5.85 5.84 5.85 0.0M
2021-11-08 5.72 5.85 5.72 5.82 0.0M
2021-11-05 5.92 5.92 5.59 5.59 0.0M
2021-11-04 6.20 6.20 6.20 6.20 0.0M
2021-11-03 6.16 6.16 6.16 6.16 0.0M
2021-11-02 5.94 6.06 5.94 6.06 0.0M
2021-11-01 5.79 5.85 5.79 5.85 0.0M
2021-10-29 5.80 5.98 5.80 5.98 0.0M
2021-10-28 5.73 5.73 5.73 5.73 0.0M
2021-10-27 5.86 5.86 5.77 5.77 0.0M
2021-10-26 5.86 6.02 5.86 5.92 0.0M
2021-10-25 5.72 5.90 5.71 5.85 0.0M
2021-10-22 5.87 5.95 5.50 5.56 0.0M
2021-10-21 5.85 5.85 5.85 5.85 0.0M
2021-10-20 5.95 6.03 5.95 6.03 0.0M
2021-10-19 5.89 5.99 5.89 5.95 0.0M
2021-10-18 6.09 6.09 5.88 5.88 0.0M
2021-10-15 6.13 6.13 6.13 6.13 0.0M
2021-10-14 5.91 6.28 5.91 6.28 0.0M
2021-10-13 5.80 5.85 5.80 5.85 0.0M
2021-10-12 5.82 5.85 5.74 5.74 0.0M
2021-10-11 6.00 6.11 6.00 6.00 0.0M
2021-10-08 7.01 7.01 6.49 6.51 0.0M
2021-10-07 6.08 6.08 6.08 6.08 0.0M
2021-10-06 6.18 6.18 6.18 6.18 0.0M
2021-10-05 5.90 6.18 5.90 6.16 0.0M
2021-10-04 6.06 6.06 6.06 6.06 0.0M
2021-10-01 6.77 6.85 6.05 6.12 0.0M
2021-09-30 6.94 7.04 6.90 6.90 0.0M
2021-09-29 6.77 7.10 6.77 7.10 0.0M
2021-09-28 7.02 7.02 6.79 6.81 0.0M
2021-09-27 6.90 6.95 6.90 6.95 0.0M
2021-09-24 7.13 7.13 7.11 7.11 0.0M
2021-09-23 6.92 7.12 6.92 7.12 0.0M
2021-09-22 6.87 6.87 6.87 6.87 0.0M
2021-09-21 6.65 6.89 6.65 6.89 0.0M
2021-09-20 6.95 6.95 6.79 6.79 0.0M
2021-09-17 6.91 6.91 6.89 6.89 0.0M
2021-09-16 6.84 6.99 6.84 6.99 0.0M
2021-09-15 6.95 6.95 6.83 6.86 0.0M
2021-09-14 7.05 7.08 7.05 7.08 0.0M
2021-09-13 7.39 7.39 7.05 7.08 0.0M
2021-09-10 7.58 7.58 7.58 7.58 0.0M
2021-09-09 7.20 7.20 7.20 7.20 0.0M
2021-09-08 7.31 7.44 7.26 7.44 0.0M
2021-09-07 7.41 7.41 7.27 7.27 0.0M
2021-09-06 7.27 7.41 7.27 7.41 0.0M
2021-09-03 7.41 7.56 7.19 7.19 0.0M
2021-09-02 7.48 7.65 7.48 7.60 0.0M
2021-09-01 7.48 7.48 7.48 7.48 0.0M
2021-08-31 7.45 7.45 7.45 7.45 0.0M
2021-08-30 7.59 7.68 7.59 7.68 0.0M
2021-08-27 7.59 7.88 7.59 7.67 0.0M
2021-08-26 7.76 7.88 7.76 7.88 0.0M
2021-08-25 7.57 7.95 7.57 7.95 0.0M
2021-08-24 7.42 7.55 7.39 7.55 0.0M
2021-08-23 7.00 7.51 7.00 7.51 0.0M
2021-08-20 6.54 6.99 6.54 6.99 0.0M
2021-08-19 7.15 7.15 6.70 6.70 0.0M
2021-08-18 7.00 7.25 7.00 7.25 0.0M
2021-08-17 7.09 7.09 7.06 7.06 0.0M
2021-08-16 7.25 7.31 6.88 7.02 0.0M
2021-08-13 7.71 7.84 7.70 7.70 0.0M
2021-08-12 7.68 8.00 7.68 8.00 0.0M
2021-08-11 7.83 7.83 7.30 7.30 0.0M
2021-08-10 8.28 8.75 7.95 7.95 0.0M
2021-08-09 7.35 8.40 7.34 8.32 0.0M
2021-08-06 7.18 7.40 6.94 7.40 0.0M
2021-08-05 6.97 7.40 6.97 7.40 0.0M
2021-08-04 7.09 7.40 7.03 7.40 0.0M
2021-08-03 6.71 7.10 6.65 7.10 0.0M
2021-08-02 6.06 7.00 6.06 6.73 0.0M
2021-07-30 6.44 6.85 6.44 6.60 0.0M
2021-07-29 6.84 7.79 6.75 6.75 0.0M
2021-07-28 6.68 6.75 6.68 6.75 0.0M
2021-07-27 6.80 6.80 6.80 6.80 0.0M
2021-07-26 6.76 6.80 6.76 6.80 0.0M
2021-07-23 7.03 7.03 7.02 7.02 0.0M
2021-07-22 6.89 7.10 6.89 7.10 0.0M
2021-07-21 6.62 6.62 6.62 6.62 0.0M
2021-07-20 6.62 6.70 6.45 6.67 0.0M
2021-07-19 6.00 6.40 6.00 6.40 0.0M
2021-07-16 5.85 6.00 5.85 6.00 0.0M
2021-07-15 5.53 5.74 5.52 5.74 0.0M
2021-07-14 5.65 5.81 5.63 5.81 0.0M
2021-07-13 5.83 5.99 5.80 5.87 0.0M
2021-07-12 6.07 6.07 6.07 6.07 0.0M
2021-07-09 6.02 6.10 6.02 6.10 0.0M
2021-07-08 5.94 6.15 5.94 6.15 0.0M
2021-07-07 6.25 7.03 6.15 6.15 0.0M
2021-07-06 6.23 6.23 6.23 6.23 0.0M
2021-07-05 6.24 6.36 6.24 6.36 0.0M
2021-07-02 6.34 6.51 6.34 6.48 0.0M
2021-07-01 6.51 6.51 6.20 6.20 0.0M
2021-06-30 6.83 6.88 6.80 6.80 0.0M
2021-06-29 7.23 7.23 7.23 7.23 0.0M
2021-06-28 7.08 7.22 7.00 7.00 0.0M
2021-06-25 6.92 6.92 6.92 6.92 0.0M
2021-06-24 6.51 6.98 6.51 6.98 0.0M
2021-06-23 6.52 6.57 6.52 6.57 0.0M
2021-06-22 6.53 6.65 6.49 6.49 0.0M
2021-06-21 6.43 6.70 6.43 6.50 0.0M
2021-06-18 6.70 7.50 6.70 7.18 0.0M
2021-06-17 6.41 6.65 6.41 6.65 0.0M
2021-06-16 6.48 6.66 6.31 6.66 0.0M
2021-06-15 7.16 7.16 6.36 6.56 0.0M
2021-06-14 7.38 7.90 6.76 6.76 0.0M
2021-06-11 5.84 8.11 5.84 7.12 0.0M
2021-06-10 6.21 6.38 6.15 6.15 0.0M
2021-06-09 6.12 6.57 6.11 6.50 0.0M
2021-06-08 5.98 6.66 5.98 6.02 0.0M
2021-06-07 5.59 5.71 5.59 5.71 0.0M
2021-06-04 5.78 5.93 5.78 5.85 0.0M
2021-06-03 5.94 6.01 5.93 5.99 0.0M
2021-06-02 5.34 5.46 5.34 5.46 0.0M
2021-06-01 5.38 5.42 5.38 5.42 0.0M
2021-05-31 5.51 5.51 5.37 5.50 0.0M
2021-05-28 5.44 5.44 5.44 5.44 0.0M
2021-05-27 5.23 5.28 5.23 5.28 0.0M
2021-05-26 5.07 5.17 5.04 5.17 0.0M
2021-05-25 5.17 5.23 5.17 5.17 0.0M
2021-05-21 5.65 5.80 5.65 5.70 0.0M
2021-05-20 5.36 5.96 5.36 5.96 0.0M
2021-05-19 5.45 5.45 5.45 5.45 0.0M
2021-05-18 5.23 5.60 5.23 5.60 0.0M
2021-05-17 5.38 5.38 5.28 5.35 0.0M
2021-05-14 5.16 5.41 5.16 5.41 0.0M
2021-05-13 5.32 5.40 5.16 5.16 0.0M
2021-05-12 5.50 5.60 5.50 5.60 0.0M
2021-05-11 5.32 5.58 4.85 5.58 0.0M
2021-05-10 5.84 5.98 5.47 5.47 0.0M
2021-05-07 5.64 5.74 5.45 5.64 0.0M
2021-05-06 6.00 6.00 5.40 5.80 0.0M
2021-05-05 7.38 7.49 6.18 6.42 0.0M
2021-05-04 8.40 8.75 6.85 6.85 0.0M
2021-05-03 9.53 11.50 6.42 6.42 0.0M
2021-04-30 7.70 8.77 7.70 8.77 0.0M
2021-04-29 6.88 8.91 6.88 7.62 0.0M
2021-04-28 7.05 7.15 6.50 7.11 0.0M
2021-04-27 5.00 7.50 5.00 7.48 0.0M
2021-04-26 4.58 4.78 4.58 4.78 0.0M
2021-04-23 4.76 4.94 4.56 4.56 0.0M
2021-04-22 4.60 5.11 4.60 4.93 0.0M
2021-04-21 4.11 4.13 4.11 4.13 0.0M
2021-04-20 4.23 4.23 4.23 4.23 0.0M
2021-04-19 4.38 4.42 4.24 4.24 0.0M
2021-04-16 4.45 4.45 4.45 4.45 0.0M
2021-04-15 4.54 4.54 4.54 4.54 0.0M
2021-04-14 4.59 4.69 4.59 4.69 0.0M
2021-04-13 4.32 4.41 4.31 4.31 0.0M
2021-04-12 4.58 4.72 4.31 4.32 0.0M
2021-04-09 4.70 4.75 4.70 4.74 0.0M
2021-04-08 4.80 4.90 4.79 4.80 0.0M
2021-04-07 4.85 4.85 4.85 4.85 0.0M
2021-04-06 5.11 5.11 4.93 4.94 0.0M
2021-04-01 5.09 5.27 5.09 5.20 0.0M
2021-03-31 4.78 4.78 4.78 4.78 0.0M
2021-03-30 4.66 4.72 4.66 4.72 0.0M
2021-03-29 4.92 4.92 4.92 4.92 0.0M
2021-03-26 5.20 5.50 5.20 5.50 0.0M
2021-03-25 4.82 5.10 4.82 5.10 0.0M
2021-03-24 5.15 5.50 5.15 5.25 0.0M
2021-03-23 5.65 5.65 5.65 5.65 0.0M
2021-03-22 5.65 5.65 5.65 5.65 0.0M
2021-03-19 5.40 5.75 5.40 5.75 0.0M
2021-03-18 5.65 5.65 5.65 5.65 0.0M
2021-03-17 5.80 5.80 5.65 5.75 0.0M
2021-03-16 5.65 6.00 5.65 6.00 0.0M
2021-03-15 5.50 5.85 5.50 5.70 0.0M
2021-03-12 5.70 5.70 5.50 5.50 0.0M
2021-03-11 5.25 5.70 5.25 5.40 0.0M
2021-03-10 5.65 5.65 5.65 5.65 0.0M
2021-03-09 4.96 4.96 4.96 4.96 0.0M
2021-03-08 4.92 5.40 4.92 5.40 0.0M
2021-03-05 4.82 5.10 4.74 4.74 0.0M
2021-03-04 5.15 5.45 5.00 5.15 0.0M
2021-03-03 5.80 5.80 5.50 5.50 0.0M
2021-03-02 6.45 6.45 6.45 6.45 0.0M
2021-03-01 5.95 6.35 5.95 6.35 0.0M
2021-02-26 6.00 6.25 5.85 5.85 0.0M
2021-02-25 6.00 6.50 6.00 6.40 0.0M
2021-02-24 5.45 6.15 5.45 6.05 0.0M
2021-02-23 5.80 5.80 4.88 5.25 0.0M
2021-02-22 6.25 6.25 5.75 5.75 0.0M
2021-02-19 5.90 6.25 5.90 6.25 0.0M
2021-02-18 6.45 6.45 5.95 5.95 0.0M
2021-02-17 6.60 6.85 6.40 6.40 0.0M
2021-02-16 6.80 6.95 6.45 6.45 0.0M
2021-02-15 6.90 7.20 6.40 6.90 0.0M
2021-02-12 7.00 7.35 6.90 6.90 0.0M
2021-02-11 6.90 7.50 6.85 7.50 0.0M
2021-02-10 7.50 8.20 6.95 7.25 0.0M
2021-02-09 8.00 8.20 7.55 7.55 0.0M
2021-02-08 6.90 7.70 6.55 7.70 0.0M
2021-02-05 7.45 7.80 6.20 6.45 0.0M
2021-02-04 7.20 9.20 7.15 7.80 0.0M
2021-02-03 20.60 21.00 7.70 8.15 0.1M
2021-02-02 13.50 16.50 12.00 16.10 0.0M
2021-02-01 10.00 13.50 10.00 12.50 0.0M
2021-01-29 7.15 10.90 7.10 9.45 0.0M
2021-01-28 7.50 7.80 7.05 7.50 0.0M
2021-01-27 7.90 8.20 6.80 8.20 0.0M
2021-01-26 8.00 8.80 7.20 7.55 0.0M
2021-01-25 6.20 7.35 6.10 7.35 0.0M
2021-01-22 5.60 5.85 5.60 5.85 0.0M
2021-01-21 5.95 6.00 5.50 5.60 0.0M
2021-01-20 5.85 5.85 5.75 5.75 0.0M
2021-01-19 6.10 6.10 5.60 5.90 0.0M
2021-01-18 5.80 6.15 5.80 6.15 0.0M
2021-01-15 6.00 6.50 5.80 5.85 0.0M
2021-01-14 5.70 5.90 5.60 5.60 0.0M
2021-01-13 5.55 5.75 5.35 5.60 0.0M
2021-01-12 5.10 5.50 5.10 5.50 0.0M
2021-01-11 5.10 5.45 5.10 5.25 0.0M
2021-01-08 5.45 5.95 5.25 5.55 0.0M
2021-01-07 5.45 5.65 5.15 5.40 0.0M
2021-01-06 5.45 5.60 5.10 5.60 0.0M
2021-01-05 5.35 5.75 5.10 5.45 0.0M
2021-01-04 4.86 5.25 4.56 5.25 0.0M