Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vistagen Therapeutics Inc (NQ: VTGN )

4.840 +0.060 (+1.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.180 5.300 5.080 5.240 94,982 +0.06(+1.16%)
Sep 28, 2023 5.180 5.370 5.020 5.180 202,451 -0.09(-1.71%)
Sep 27, 2023 5.310 5.610 5.160 5.270 124,461 -0.09(-1.68%)
Sep 26, 2023 5.290 5.710 5.252 5.360 219,130 +0.06(+1.13%)
Sep 25, 2023 5.210 5.350 5.181 5.300 181,644 +0.05(+0.95%)
Sep 22, 2023 5.150 5.330 5.070 5.250 158,822 +0.10(+1.94%)
Sep 21, 2023 5.100 5.290 5.080 5.150 144,044 -0.04(-0.77%)
Sep 20, 2023 5.600 5.620 5.180 5.190 663,210 -0.41(-7.32%)
Sep 19, 2023 5.600 5.740 5.480 5.600 208,206 -0.08(-1.41%)
Sep 18, 2023 5.900 5.936 5.650 5.680 225,250 -0.27(-4.54%)
Sep 15, 2023 6.090 6.230 5.938 5.950 318,737 -0.20(-3.25%)
Sep 14, 2023 6.030 6.380 5.972 6.150 191,275 +0.13(+2.16%)
Sep 13, 2023 6.370 6.480 5.787 6.020 386,120 -0.46(-7.10%)
Sep 12, 2023 6.700 6.976 6.311 6.480 663,280 -0.17(-2.56%)
Sep 11, 2023 6.830 6.870 6.410 6.650 238,164 -0.09(-1.34%)
Sep 08, 2023 6.520 7.100 6.520 6.740 549,062 +0.16(+2.43%)
Sep 07, 2023 6.250 6.640 6.100 6.580 475,551 +0.06(+0.92%)
Sep 06, 2023 6.360 7.350 6.301 6.520 2,531,647 +0.31(+4.99%)
Sep 05, 2023 6.140 6.300 5.750 6.210 1,010,411 +0.29(+4.90%)
Sep 01, 2023 5.250 5.920 5.100 5.920 715,691 +0.59(+11.07%)
Aug 31, 2023 5.230 5.430 5.230 5.330 189,074 -0.02(-0.37%)
Aug 30, 2023 5.220 5.600 5.040 5.350 592,477 +0.08(+1.52%)
Aug 29, 2023 5.000 5.320 4.727 5.270 579,269 +0.15(+2.93%)
Aug 28, 2023 5.390 5.640 5.040 5.120 592,109 -0.30(-5.62%)
Aug 25, 2023 5.470 5.560 5.400 5.425 322,499 -0.13(-2.43%)
Aug 24, 2023 5.500 5.670 5.250 5.560 579,966 +0.08(+1.46%)
Aug 23, 2023 5.620 6.260 5.440 5.480 1,509,857 -0.27(-4.70%)
Aug 22, 2023 5.140 5.890 5.130 5.750 1,253,051 +0.41(+7.68%)
Aug 21, 2023 5.360 5.650 5.250 5.340 639,149 -0.16(-2.91%)
Aug 18, 2023 5.360 5.890 5.230 5.500 743,171 -0.04(-0.72%)
Aug 17, 2023 5.650 5.900 5.270 5.540 850,577 -0.12(-2.12%)
Aug 16, 2023 6.090 6.170 5.600 5.660 963,893 -0.62(-9.87%)
Aug 15, 2023 6.570 6.740 5.910 6.280 1,397,790 -0.68(-9.77%)
Aug 14, 2023 6.200 7.127 6.120 6.960 2,767,915 +0.54(+8.41%)
Aug 11, 2023 6.990 7.250 5.910 6.420 3,739,948 -1.09(-14.57%)
Aug 10, 2023 7.690 8.140 7.080 7.515 14,889,902 +0.48(+6.82%)
Aug 09, 2023 8.400 8.440 6.800 7.035 10,320,618 -0.38(-5.19%)
Aug 08, 2023 11.30 11.69 7.300 7.420 8,687,965 -5.63(-43.14%)
Aug 07, 2023 21.60 24.71 10.70 13.05 53,780,400 +11.37(+676.79%)
Aug 04, 2023 1.680 1.750 1.630 1.680 147,333 -0.02(-1.18%)
Aug 03, 2023 1.750 1.755 1.650 1.700 116,851 -0.03(-1.73%)
Aug 02, 2023 1.780 1.830 1.720 1.730 64,279 -0.07(-3.89%)
Aug 01, 2023 1.830 1.860 1.770 1.800 95,318 -0.02(-1.10%)
Jul 31, 2023 1.820 1.880 1.760 1.820 157,656 +0.01(+0.55%)
Jul 28, 2023 1.690 1.830 1.690 1.810 254,389 +0.13(+7.74%)
Jul 27, 2023 1.730 1.760 1.650 1.680 101,424 -0.04(-2.33%)
Jul 26, 2023 1.680 1.760 1.670 1.720 116,327 +0.01(+0.58%)
Jul 25, 2023 1.840 1.890 1.710 1.710 110,503 -0.16(-8.56%)
Jul 24, 2023 1.850 1.940 1.800 1.870 215,012 +0.01(+0.54%)
Jul 21, 2023 1.870 1.879 1.810 1.860 56,090 -0.01(-0.53%)
Jul 20, 2023 1.860 1.888 1.810 1.870 49,491 +0.01(+0.54%)
Jul 19, 2023 1.810 1.880 1.790 1.860 61,788 +0.06(+3.33%)
Jul 18, 2023 1.810 1.850 1.760 1.800 53,842 -0.01(-0.55%)
Jul 17, 2023 1.770 1.830 1.691 1.810 71,886 +0.04(+2.26%)
Jul 14, 2023 1.820 1.820 1.720 1.770 104,200 -0.03(-1.67%)
Jul 13, 2023 1.750 1.820 1.727 1.800 154,243 +0.07(+4.05%)
Jul 12, 2023 1.710 1.770 1.690 1.730 86,480 +0.03(+1.76%)
Jul 11, 2023 1.780 1.810 1.650 1.700 133,365 -0.08(-4.49%)
Jul 10, 2023 1.810 1.860 1.780 1.780 89,168 -0.04(-2.20%)
Jul 07, 2023 2.000 2.000 1.810 1.820 194,676 -0.18(-9.00%)
Jul 06, 2023 1.900 2.180 1.880 2.000 139,474 +0.07(+3.63%)
Jul 05, 2023 2.060 2.080 1.814 1.930 218,222 -0.09(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.