Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

3.080 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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 4.653 133,938 -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.