Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

5.200 +0.630 (+13.79%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.430 4.650 4.310 4.570 324,181 +0.22(+5.06%)
Mar 26, 2024 4.300 4.420 4.200 4.350 173,613 +0.07(+1.64%)
Mar 25, 2024 4.200 4.430 4.150 4.280 224,707 +0.11(+2.64%)
Mar 22, 2024 4.240 4.240 4.116 4.170 132,516 -0.04(-1.07%)
Mar 21, 2024 4.200 4.295 4.140 4.215 150,486 +0.04(+1.08%)
Mar 20, 2024 4.410 4.410 3.980 4.170 339,815 +0.02(+0.48%)
Mar 19, 2024 4.060 4.250 4.020 4.150 203,333 +0.09(+2.22%)
Mar 18, 2024 4.110 4.290 4.050 4.060 252,025 +0.01(+0.25%)
Mar 15, 2024 3.980 4.110 3.950 4.050 171,641 +0.13(+3.32%)
Mar 14, 2024 4.170 4.190 3.911 3.920 223,209 -0.28(-6.67%)
Mar 13, 2024 4.120 4.365 4.100 4.200 269,854 +0.11(+2.69%)
Mar 12, 2024 4.150 4.190 4.080 4.090 176,296 -0.08(-1.92%)
Mar 11, 2024 4.190 4.305 4.140 4.170 151,100 -0.04(-0.95%)
Mar 08, 2024 4.300 4.465 4.190 4.210 247,478 -0.03(-0.59%)
Mar 07, 2024 4.450 4.450 4.210 4.235 403,439 -0.19(-4.40%)
Mar 06, 2024 4.600 4.610 4.400 4.430 360,683 -0.06(-1.34%)
Mar 05, 2024 4.800 4.900 4.445 4.490 443,594 -0.36(-7.42%)
Mar 04, 2024 5.110 5.110 4.850 4.850 319,340 -0.22(-4.34%)
Mar 01, 2024 5.120 5.310 5.020 5.070 258,531 -0.04(-0.78%)
Feb 29, 2024 5.250 5.300 5.110 5.110 157,312 -0.10(-1.92%)
Feb 28, 2024 5.340 5.340 5.110 5.210 263,787 -0.08(-1.51%)
Feb 27, 2024 5.000 5.330 5.000 5.290 249,534 +0.25(+4.86%)
Feb 26, 2024 4.960 5.100 4.940 5.045 272,300 +0.10(+2.13%)
Feb 23, 2024 4.930 5.090 4.870 4.940 118,477 +0.02(+0.41%)
Feb 22, 2024 4.840 5.000 4.800 4.920 132,722 +0.10(+2.18%)
Feb 21, 2024 5.000 5.029 4.760 4.815 184,139 -0.18(-3.70%)
Feb 20, 2024 5.040 5.140 4.950 5.000 211,710 -0.10(-1.96%)
Feb 16, 2024 5.310 5.390 5.100 5.100 196,081 -0.32(-5.90%)
Feb 15, 2024 5.450 5.550 5.180 5.420 343,466 +0.03(+0.56%)
Feb 14, 2024 5.090 5.460 5.084 5.390 706,150 +0.49(+10.00%)
Feb 13, 2024 4.930 5.010 4.840 4.900 184,329 -0.25(-4.85%)
Feb 12, 2024 4.940 5.400 4.860 5.150 403,820 +0.25(+5.10%)
Feb 09, 2024 4.980 5.000 4.810 4.900 150,522 -0.05(-1.01%)
Feb 08, 2024 4.790 4.988 4.730 4.950 142,839 +0.22(+4.65%)
Feb 07, 2024 4.860 4.860 4.620 4.730 234,961 -0.07(-1.46%)
Feb 06, 2024 4.550 4.850 4.440 4.800 144,053 +0.21(+4.58%)
Feb 05, 2024 4.720 4.725 4.550 4.590 188,737 -0.18(-3.77%)
Feb 02, 2024 4.770 4.865 4.660 4.770 190,838 -0.03(-0.63%)
Feb 01, 2024 4.870 4.910 4.740 4.800 159,774 +0.02(+0.42%)
Jan 31, 2024 4.800 5.010 4.770 4.780 353,270 -0.07(-1.44%)
Jan 30, 2024 5.190 5.210 4.780 4.850 308,572 -0.41(-7.79%)
Jan 29, 2024 4.860 5.340 4.700 5.260 458,590 +0.41(+8.45%)
Jan 26, 2024 4.890 4.921 4.800 4.850 82,077 +0.03(+0.62%)
Jan 25, 2024 4.780 4.910 4.680 4.820 131,279 +0.02(+0.31%)
Jan 24, 2024 5.040 5.089 4.772 4.805 271,875 -0.15(-2.93%)
Jan 23, 2024 5.130 5.140 4.900 4.950 207,158 -0.05(-1.00%)
Jan 22, 2024 4.630 5.070 4.620 5.000 244,014 +0.38(+8.23%)
Jan 19, 2024 4.840 4.840 4.502 4.620 212,471 -0.18(-3.75%)
Jan 18, 2024 4.880 4.920 4.650 4.800 260,487 -0.07(-1.44%)
Jan 17, 2024 4.890 4.990 4.740 4.870 268,816 -0.13(-2.70%)
Jan 16, 2024 5.490 5.450 4.940 5.005 680,199 -0.45(-8.17%)
Jan 12, 2024 5.450 5.629 5.420 5.450 228,624 +0.00(+0.00%)
Jan 11, 2024 5.460 5.530 5.342 5.450 154,967 -0.12(-2.15%)
Jan 10, 2024 5.770 5.830 5.440 5.570 309,798 -0.19(-3.38%)
Jan 09, 2024 5.450 5.860 5.310 5.765 792,842 +0.30(+5.59%)
Jan 08, 2024 5.040 5.465 4.941 5.460 676,301 +0.42(+8.33%)
Jan 05, 2024 5.060 5.060 4.910 5.040 147,869 -0.05(-0.98%)
Jan 04, 2024 4.870 5.180 4.848 5.090 314,900 +0.19(+3.88%)
Jan 03, 2024 5.010 5.080 4.870 4.900 473,683 -0.25(-4.85%)
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.