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

Vistagen Therapeutics Inc (NQ: VTGN )

4.700 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 6.957 8.115 6.300 7.764 429,145 +0.90(+13.06%)
Jan 30, 2023 6.261 7.023 6.030 6.867 215,761 +0.51(+8.02%)
Jan 27, 2023 5.844 6.738 5.760 6.357 295,546 +0.61(+10.54%)
Jan 26, 2023 5.250 5.838 5.250 5.751 107,027 +0.41(+7.64%)
Jan 25, 2023 5.430 5.640 5.064 5.343 149,452 -0.09(-1.60%)
Jan 24, 2023 5.400 5.580 5.262 5.430 117,614 +0.06(+1.12%)
Jan 23, 2023 5.124 5.400 4.956 5.370 104,222 +0.23(+4.56%)
Jan 20, 2023 4.653 5.160 4.650 5.136 113,710 +0.48(+10.38%)
Jan 19, 2023 5.100 5.100 4.593 4.653 135,862 -0.53(-10.14%)
Jan 18, 2023 5.559 5.850 4.950 5.178 202,196 -0.34(-6.09%)
Jan 17, 2023 4.662 5.790 4.662 5.514 332,197 +0.71(+14.88%)
Jan 13, 2023 4.800 4.947 4.695 4.800 72,484 +0.07(+1.39%)
Jan 12, 2023 4.809 5.067 4.650 4.734 151,210 -0.27(-5.40%)
Jan 11, 2023 4.590 5.070 4.548 5.004 149,360 +0.30(+6.31%)
Jan 10, 2023 4.500 5.100 4.485 4.707 231,694 +0.26(+5.80%)
Jan 09, 2023 4.800 5.280 4.212 4.449 271,866 -0.43(-8.79%)
Jan 06, 2023 4.500 4.980 3.870 4.878 355,592 +0.47(+10.76%)
Jan 05, 2023 4.461 4.647 4.053 4.404 252,394 -0.04(-0.81%)
Jan 04, 2023 3.600 4.785 3.630 4.440 555,711 +0.54(+13.85%)
Jan 03, 2023 3.213 4.164 3.090 3.900 526,059 +0.81(+26.21%)
Dec 30, 2022 2.958 3.210 2.763 3.090 265,867 +0.25(+8.65%)
Dec 29, 2022 2.790 3.069 2.730 2.844 174,131 +0.11(+4.18%)
Dec 28, 2022 2.760 2.910 2.700 2.730 108,332 -0.12(-4.11%)
Dec 27, 2022 2.868 2.973 2.733 2.847 205,135 -0.08(-2.87%)
Dec 23, 2022 2.760 3.045 2.760 2.931 150,814 +0.02(+0.72%)
Dec 22, 2022 3.084 3.120 2.790 2.910 348,682 -0.24(-7.71%)
Dec 21, 2022 3.897 3.897 3.075 3.153 1,346,932 -0.01(-0.19%)
Dec 20, 2022 3.183 3.351 3.126 3.159 124,129 -0.10(-3.04%)
Dec 19, 2022 3.990 3.990 3.126 3.258 280,810 -1.15(-26.12%)
Dec 16, 2022 3.348 4.410 2.943 4.410 217,331 +1.02(+30.09%)
Dec 15, 2022 3.660 3.660 3.360 3.390 86,640 -0.21(-5.83%)
Dec 14, 2022 3.600 3.750 3.525 3.600 103,695 +0.00(+0.00%)
Dec 13, 2022 4.500 4.500 3.540 3.600 143,721 +0.03(+0.84%)
Dec 12, 2022 3.750 3.900 3.390 3.570 139,103 +0.06(+1.71%)
Dec 09, 2022 3.564 3.753 3.453 3.510 101,213 -0.06(-1.68%)
Dec 08, 2022 3.600 3.780 3.450 3.570 137,581 -0.03(-0.92%)
Dec 07, 2022 3.900 3.990 3.468 3.603 306,241 -0.33(-8.46%)
Dec 06, 2022 4.722 5.010 3.891 3.936 1,483,414 +0.20(+5.38%)
Dec 05, 2022 4.038 4.038 3.693 3.735 80,439 -0.33(-8.12%)
Dec 02, 2022 4.200 4.203 3.936 4.065 99,488 -0.01(-0.37%)
Dec 01, 2022 4.200 4.350 3.900 4.080 83,422 -0.06(-1.52%)
Nov 30, 2022 4.500 4.857 3.810 4.143 387,738 +0.00(+0.07%)
Nov 29, 2022 3.654 4.500 3.609 4.140 170,949 +0.46(+12.65%)
Nov 28, 2022 3.600 3.750 3.573 3.675 80,758 +0.03(+0.91%)
Nov 25, 2022 3.960 3.984 3.600 3.642 76,881 -0.23(-6.04%)
Nov 23, 2022 4.278 4.470 3.759 3.876 76,570 -0.30(-7.12%)
Nov 22, 2022 4.359 4.359 3.972 4.173 55,232 +0.22(+5.62%)
Nov 21, 2022 4.380 4.497 3.747 3.951 101,482 -0.50(-11.31%)
Nov 18, 2022 4.500 4.617 4.395 4.455 39,229 +0.08(+1.92%)
Nov 17, 2022 4.560 4.617 4.203 4.371 72,639 -0.07(-1.49%)
Nov 16, 2022 5.070 5.070 4.293 4.437 70,097 -0.34(-7.04%)
Nov 15, 2022 4.917 5.100 4.650 4.773 94,486 +0.18(+3.99%)
Nov 14, 2022 4.860 4.905 4.260 4.590 116,066 -0.27(-5.56%)
Nov 11, 2022 4.224 4.902 3.660 4.860 276,501 +0.96(+24.62%)
Nov 10, 2022 3.600 3.900 3.510 3.900 105,464 +0.52(+15.45%)
Nov 09, 2022 3.600 3.690 3.375 3.378 67,939 -0.24(-6.63%)
Nov 08, 2022 4.200 4.077 3.510 3.618 99,310 -0.32(-8.08%)
Nov 07, 2022 3.774 4.026 3.720 3.936 38,729 +0.22(+5.81%)
Nov 04, 2022 3.879 3.990 3.603 3.720 50,829 -0.16(-4.10%)
Nov 03, 2022 3.882 4.050 3.690 3.879 81,872 -0.02(-0.46%)
Nov 02, 2022 4.104 4.200 3.780 3.897 86,253 -0.09(-2.26%)
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.