Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

4.590 +0.020 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.747 3.825 3.633 3.798 27,634 +0.13(+3.52%)
May 05, 2023 3.900 3.900 3.630 3.669 59,667 -0.10(-2.63%)
May 04, 2023 4.068 4.128 3.615 3.768 167,635 -0.32(-7.71%)
May 03, 2023 4.200 4.200 4.050 4.083 24,284 -0.03(-0.73%)
May 02, 2023 3.900 4.296 4.026 4.113 62,616 -0.11(-2.70%)
May 01, 2023 4.332 4.335 3.990 4.227 89,905 +0.03(+0.64%)
Apr 28, 2023 3.978 4.434 3.954 4.200 120,155 +0.10(+2.41%)
Apr 27, 2023 4.137 4.170 3.753 4.101 36,641 +0.01(+0.15%)
Apr 26, 2023 4.137 4.200 4.020 4.095 33,924 -0.07(-1.59%)
Apr 25, 2023 4.092 4.440 3.915 4.161 53,257 -0.08(-1.91%)
Apr 24, 2023 4.269 4.305 4.053 4.242 53,744 -0.08(-1.94%)
Apr 21, 2023 4.113 4.359 4.020 4.326 31,141 +0.09(+2.12%)
Apr 20, 2023 4.125 4.266 4.083 4.236 34,943 -0.02(-0.56%)
Apr 19, 2023 4.281 4.392 4.095 4.260 54,975 -0.02(-0.49%)
Apr 18, 2023 4.332 4.500 4.128 4.281 40,934 -0.10(-2.19%)
Apr 17, 2023 4.053 4.635 3.945 4.377 94,063 +0.22(+5.34%)
Apr 14, 2023 4.050 4.200 3.981 4.155 69,553 -0.03(-0.65%)
Apr 13, 2023 3.768 4.200 3.768 4.182 108,267 +0.43(+11.34%)
Apr 12, 2023 3.816 3.894 3.714 3.756 59,777 -0.04(-1.03%)
Apr 11, 2023 3.696 3.882 3.690 3.795 98,020 +0.07(+1.77%)
Apr 10, 2023 3.933 3.960 3.690 3.729 220,262 -0.36(-8.87%)
Apr 06, 2023 4.761 4.761 3.990 4.092 671,497 +0.11(+2.79%)
Apr 05, 2023 4.110 4.170 3.843 3.981 61,615 -0.04(-1.04%)
Apr 04, 2023 4.107 4.170 3.840 4.023 102,916 +0.06(+1.51%)
Apr 03, 2023 3.780 3.987 3.618 3.963 141,331 +0.22(+5.93%)
Mar 31, 2023 4.200 4.251 3.513 3.741 282,168 -0.48(-11.43%)
Mar 30, 2023 4.647 4.647 3.990 4.224 365,701 +0.05(+1.15%)
Mar 29, 2023 4.200 4.416 4.053 4.176 75,854 +0.00(+0.00%)
Mar 28, 2023 4.425 4.482 3.960 4.176 113,274 -0.16(-3.60%)
Mar 27, 2023 4.059 4.440 4.050 4.332 110,601 +0.17(+3.96%)
Mar 24, 2023 4.125 4.350 3.930 4.167 155,431 -0.03(-0.79%)
Mar 23, 2023 4.494 4.500 4.113 4.200 178,172 -0.47(-10.08%)
Mar 22, 2023 5.244 6.000 4.230 4.671 1,416,385 +0.66(+16.37%)
Mar 21, 2023 3.900 4.260 3.900 4.014 66,287 +0.14(+3.56%)
Mar 20, 2023 4.203 4.203 3.756 3.876 76,293 -0.27(-6.44%)
Mar 17, 2023 4.443 4.455 4.095 4.143 81,898 -0.25(-5.73%)
Mar 16, 2023 4.728 4.728 4.272 4.395 46,478 -0.18(-4.00%)
Mar 15, 2023 4.299 4.677 4.299 4.578 70,375 +0.21(+4.74%)
Mar 14, 2023 4.359 4.680 4.266 4.371 41,617 -0.14(-3.06%)
Mar 13, 2023 4.023 4.800 3.948 4.509 109,342 +0.49(+12.08%)
Mar 10, 2023 4.380 4.380 3.900 4.023 125,606 -0.27(-6.29%)
Mar 09, 2023 4.563 4.650 4.251 4.293 74,256 -0.21(-4.66%)
Mar 08, 2023 4.770 4.890 4.500 4.503 62,444 -0.17(-3.60%)
Mar 07, 2023 4.800 5.040 4.650 4.671 58,697 -0.13(-2.69%)
Mar 06, 2023 5.205 5.205 4.650 4.800 73,612 -0.29(-5.72%)
Mar 03, 2023 5.109 5.247 4.803 5.091 73,526 +0.02(+0.30%)
Mar 02, 2023 5.361 5.361 4.965 5.076 84,773 -0.19(-3.64%)
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.