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

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
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, 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%)
Jan 02, 2024 5.050 5.320 4.940 5.150 274,875 +0.01(+0.19%)
Dec 29, 2023 5.210 5.300 5.080 5.140 325,972 -0.10(-1.91%)
Dec 28, 2023 5.140 5.250 5.040 5.240 265,114 +0.10(+1.95%)
Dec 27, 2023 5.310 5.390 5.090 5.140 415,693 -0.18(-3.38%)
Dec 26, 2023 5.310 5.475 5.220 5.320 414,083 +0.03(+0.57%)
Dec 22, 2023 5.110 5.420 5.110 5.290 530,075 +0.19(+3.73%)
Dec 21, 2023 5.070 5.260 4.960 5.100 303,547 +0.07(+1.39%)
Dec 20, 2023 5.340 5.430 5.030 5.030 811,357 -0.37(-6.85%)
Dec 19, 2023 5.260 5.420 5.130 5.400 796,500 +0.21(+4.05%)
Dec 18, 2023 5.040 5.390 4.910 5.190 1,171,493 +0.21(+4.22%)
Dec 15, 2023 5.010 5.100 4.810 4.980 2,006,986 +0.02(+0.40%)
Dec 14, 2023 4.900 4.960 4.670 4.960 701,691 +0.21(+4.42%)
Dec 13, 2023 4.320 4.815 4.320 4.750 548,940 +0.38(+8.70%)
Dec 12, 2023 4.340 4.480 4.168 4.370 256,896 +0.05(+1.16%)
Dec 11, 2023 4.650 4.660 4.260 4.320 604,076 -0.33(-7.10%)
Dec 08, 2023 4.950 5.040 4.570 4.650 771,846 -0.22(-4.52%)
Dec 07, 2023 4.840 5.180 4.560 4.870 2,003,657 +0.44(+9.93%)
Dec 06, 2023 4.310 4.610 4.210 4.430 489,250 +0.14(+3.38%)
Dec 05, 2023 4.180 4.490 4.040 4.285 703,149 +0.13(+3.25%)
Dec 04, 2023 3.720 4.300 3.680 4.150 1,179,079 +0.50(+13.70%)
Dec 01, 2023 3.620 3.680 3.470 3.650 224,227 +0.06(+1.67%)
Nov 30, 2023 3.770 3.770 3.570 3.590 287,632 -0.10(-2.71%)
Nov 29, 2023 3.740 3.900 3.670 3.690 270,843 -0.03(-0.81%)
Nov 28, 2023 3.730 3.730 3.520 3.720 302,128 -0.04(-1.06%)
Nov 27, 2023 3.570 3.770 3.470 3.760 333,865 +0.17(+4.74%)
Nov 24, 2023 3.390 3.650 3.370 3.590 283,852 +0.24(+7.16%)
Nov 22, 2023 3.260 3.420 3.230 3.350 195,155 +0.08(+2.45%)
Nov 21, 2023 3.510 3.520 3.270 3.270 514,340 -0.23(-6.57%)
Nov 20, 2023 3.420 3.718 3.390 3.500 1,054,811 +0.12(+3.55%)
Nov 17, 2023 3.320 3.610 3.320 3.380 2,312,725 +0.06(+1.81%)
Nov 16, 2023 3.290 3.380 3.120 3.320 361,747 +0.03(+0.91%)
Nov 15, 2023 3.210 3.340 2.980 3.290 684,673 +0.11(+3.46%)
Nov 14, 2023 2.900 3.290 2.860 3.180 1,342,388 +0.45(+16.48%)
Nov 13, 2023 2.590 2.730 2.550 2.730 401,000 +0.16(+6.23%)
Nov 10, 2023 2.880 2.950 2.450 2.570 1,179,356 -0.32(-11.07%)
Nov 09, 2023 3.090 3.159 2.850 2.890 510,555 -0.19(-6.17%)
Nov 08, 2023 3.400 3.430 3.050 3.080 432,553 -0.40(-11.37%)
Nov 07, 2023 3.370 3.500 3.270 3.475 316,860 +0.08(+2.51%)
Nov 06, 2023 3.400 3.503 3.270 3.390 366,991 +0.04(+1.19%)
Nov 03, 2023 3.280 3.403 3.270 3.350 277,194 +0.07(+2.13%)
Nov 02, 2023 3.050 3.308 3.050 3.280 409,751 +0.23(+7.54%)
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.