Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

4.735 +0.165 (+3.61%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.070 3.200 3.000 3.180 296,836 +0.09(+2.91%)
Oct 30, 2023 2.980 3.230 2.850 3.090 479,751 +0.17(+5.82%)
Oct 27, 2023 2.970 3.050 2.880 2.920 381,945 -0.11(-3.63%)
Oct 26, 2023 3.090 3.250 3.000 3.030 432,941 -0.04(-1.30%)
Oct 25, 2023 2.990 3.130 2.950 3.070 498,853 +0.09(+3.02%)
Oct 24, 2023 3.030 3.200 2.950 2.980 383,926 -0.05(-1.65%)
Oct 23, 2023 2.970 3.120 2.950 3.030 336,896 +0.05(+1.68%)
Oct 20, 2023 3.000 3.078 2.885 2.980 335,206 -0.03(-1.00%)
Oct 19, 2023 3.190 3.190 2.910 3.010 632,451 -0.15(-4.75%)
Oct 18, 2023 3.350 3.400 3.085 3.160 770,286 -0.24(-7.06%)
Oct 17, 2023 3.340 3.580 3.150 3.400 1,213,958 +0.23(+7.26%)
Oct 16, 2023 3.440 3.435 3.080 3.170 892,334 -0.27(-7.85%)
Oct 13, 2023 3.390 3.620 3.320 3.440 323,873 +0.09(+2.69%)
Oct 12, 2023 3.360 3.465 3.190 3.350 292,658 -0.05(-1.47%)
Oct 11, 2023 3.750 3.752 3.350 3.400 755,593 -0.30(-8.11%)
Oct 10, 2023 3.580 3.850 3.550 3.700 343,733 +0.15(+4.23%)
Oct 09, 2023 3.400 3.555 3.310 3.550 401,628 -0.08(-2.20%)
Oct 06, 2023 3.240 3.760 3.020 3.630 1,185,460 +0.51(+16.53%)
Oct 05, 2023 3.440 3.560 3.110 3.115 1,619,474 -0.31(-9.18%)
Oct 04, 2023 3.890 3.970 3.420 3.430 1,079,788 -0.44(-11.25%)
Oct 03, 2023 4.370 4.370 3.760 3.865 1,110,512 -0.33(-7.98%)
Oct 02, 2023 4.890 4.890 4.000 4.200 1,840,658 -1.04(-19.85%)
Sep 29, 2023 5.180 5.300 5.080 5.240 94,982 +0.06(+1.16%)
Sep 28, 2023 5.180 5.370 5.020 5.180 202,451 -0.09(-1.71%)
Sep 27, 2023 5.310 5.610 5.160 5.270 124,461 -0.09(-1.68%)
Sep 26, 2023 5.290 5.710 5.252 5.360 219,130 +0.06(+1.13%)
Sep 25, 2023 5.210 5.350 5.181 5.300 181,644 +0.05(+0.95%)
Sep 22, 2023 5.150 5.330 5.070 5.250 158,822 +0.10(+1.94%)
Sep 21, 2023 5.100 5.290 5.080 5.150 144,044 -0.04(-0.77%)
Sep 20, 2023 5.600 5.620 5.180 5.190 663,210 -0.41(-7.32%)
Sep 19, 2023 5.600 5.740 5.480 5.600 208,206 -0.08(-1.41%)
Sep 18, 2023 5.900 5.936 5.650 5.680 225,250 -0.27(-4.54%)
Sep 15, 2023 6.090 6.230 5.938 5.950 318,737 -0.20(-3.25%)
Sep 14, 2023 6.030 6.380 5.972 6.150 191,275 +0.13(+2.16%)
Sep 13, 2023 6.370 6.480 5.787 6.020 386,120 -0.46(-7.10%)
Sep 12, 2023 6.700 6.976 6.311 6.480 663,280 -0.17(-2.56%)
Sep 11, 2023 6.830 6.870 6.410 6.650 238,164 -0.09(-1.34%)
Sep 08, 2023 6.520 7.100 6.520 6.740 549,062 +0.16(+2.43%)
Sep 07, 2023 6.250 6.640 6.100 6.580 475,551 +0.06(+0.92%)
Sep 06, 2023 6.360 7.350 6.301 6.520 2,531,647 +0.31(+4.99%)
Sep 05, 2023 6.140 6.300 5.750 6.210 1,010,411 +0.29(+4.90%)
Sep 01, 2023 5.250 5.920 5.100 5.920 715,691 +0.59(+11.07%)
Aug 31, 2023 5.230 5.430 5.230 5.330 189,074 -0.02(-0.37%)
Aug 30, 2023 5.220 5.600 5.040 5.350 592,477 +0.08(+1.52%)
Aug 29, 2023 5.000 5.320 4.727 5.270 579,269 +0.15(+2.93%)
Aug 28, 2023 5.390 5.640 5.040 5.120 592,109 -0.30(-5.62%)
Aug 25, 2023 5.470 5.560 5.400 5.425 322,499 -0.13(-2.43%)
Aug 24, 2023 5.500 5.670 5.250 5.560 579,966 +0.08(+1.46%)
Aug 23, 2023 5.620 6.260 5.440 5.480 1,509,857 -0.27(-4.70%)
Aug 22, 2023 5.140 5.890 5.130 5.750 1,253,051 +0.41(+7.68%)
Aug 21, 2023 5.360 5.650 5.250 5.340 639,149 -0.16(-2.91%)
Aug 18, 2023 5.360 5.890 5.230 5.500 743,171 -0.04(-0.72%)
Aug 17, 2023 5.650 5.900 5.270 5.540 850,577 -0.12(-2.12%)
Aug 16, 2023 6.090 6.170 5.600 5.660 963,893 -0.62(-9.87%)
Aug 15, 2023 6.570 6.740 5.910 6.280 1,397,790 -0.68(-9.77%)
Aug 14, 2023 6.200 7.127 6.120 6.960 2,767,915 +0.54(+8.41%)
Aug 11, 2023 6.990 7.250 5.910 6.420 3,739,948 -1.09(-14.57%)
Aug 10, 2023 7.690 8.140 7.080 7.515 14,889,902 +0.48(+6.82%)
Aug 09, 2023 8.400 8.440 6.800 7.035 10,320,618 -0.38(-5.19%)
Aug 08, 2023 11.30 11.69 7.300 7.420 8,687,965 -5.63(-43.14%)
Aug 07, 2023 21.60 24.71 10.70 13.05 53,780,400 +11.37(+676.79%)
Aug 04, 2023 1.680 1.750 1.630 1.680 147,333 -0.02(-1.18%)
Aug 03, 2023 1.750 1.755 1.650 1.700 116,851 -0.03(-1.73%)
Aug 02, 2023 1.780 1.830 1.720 1.730 64,279 -0.07(-3.89%)
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.