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

Vigil Neuroscience, Inc. - Common Stock (NQ: VIGL )

3.180 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2023 8.200 8.220 7.746 8.140 33,033 +0.10(+1.24%)
Jul 28, 2023 7.350 8.395 7.170 8.040 74,103 +0.73(+9.99%)
Jul 27, 2023 7.620 7.620 7.105 7.310 30,182 -0.30(-3.94%)
Jul 26, 2023 7.810 7.810 7.320 7.610 33,625 -0.20(-2.56%)
Jul 25, 2023 7.390 8.140 7.260 7.810 30,751 +0.36(+4.83%)
Jul 24, 2023 7.250 7.560 6.950 7.450 36,501 +0.23(+3.19%)
Jul 21, 2023 7.410 7.455 7.045 7.220 33,408 -0.19(-2.56%)
Jul 20, 2023 8.000 8.350 7.310 7.410 84,022 -0.36(-4.63%)
Jul 19, 2023 9.310 9.345 7.620 7.770 285,655 -1.53(-16.45%)
Jul 18, 2023 9.300 9.610 9.200 9.300 48,339 -0.07(-0.75%)
Jul 17, 2023 9.540 9.980 9.180 9.370 44,432 +0.02(+0.21%)
Jul 14, 2023 8.960 9.390 8.928 9.350 23,662 +0.30(+3.31%)
Jul 13, 2023 9.240 9.260 8.750 9.050 90,320 -0.22(-2.37%)
Jul 12, 2023 9.750 9.750 9.005 9.270 50,044 -0.32(-3.34%)
Jul 11, 2023 9.860 10.22 9.280 9.590 53,033 -0.30(-3.03%)
Jul 10, 2023 9.850 10.17 9.750 9.890 56,034 +0.14(+1.44%)
Jul 07, 2023 9.840 9.930 9.615 9.750 28,226 -0.10(-1.02%)
Jul 06, 2023 9.870 10.07 9.580 9.850 43,850 +0.08(+0.82%)
Jul 05, 2023 9.850 9.980 9.590 9.770 31,757 -0.15(-1.51%)
Jul 03, 2023 9.420 9.960 9.420 9.920 15,559 +0.52(+5.53%)
Jun 30, 2023 9.340 9.650 9.160 9.400 54,788 +0.06(+0.64%)
Jun 29, 2023 9.280 9.430 9.160 9.340 28,058 -0.11(-1.16%)
Jun 28, 2023 9.250 9.615 9.030 9.450 30,741 +0.16(+1.72%)
Jun 27, 2023 8.760 9.570 8.760 9.290 45,488 +0.52(+5.93%)
Jun 26, 2023 9.600 9.600 8.000 8.770 83,703 -0.83(-8.65%)
Jun 23, 2023 9.900 10.20 9.380 9.600 1,976,662 -0.40(-4.00%)
Jun 22, 2023 10.02 10.68 9.590 10.00 116,050 +0.00(+0.00%)
Jun 21, 2023 10.62 10.89 9.850 10.00 98,893 -0.54(-5.12%)
Jun 20, 2023 10.36 11.11 9.810 10.54 116,349 +0.18(+1.74%)
Jun 16, 2023 9.990 10.47 9.710 10.36 79,345 +0.36(+3.60%)
Jun 15, 2023 9.210 10.34 9.060 10.00 61,558 +0.74(+7.99%)
Jun 14, 2023 9.900 10.15 9.260 9.260 67,105 -0.74(-7.40%)
Jun 13, 2023 10.20 10.53 9.770 10.00 61,266 -0.43(-4.12%)
Jun 12, 2023 10.16 10.67 9.900 10.43 54,682 +0.43(+4.30%)
Jun 09, 2023 9.820 10.16 9.645 10.00 52,272 +0.01(+0.10%)
Jun 08, 2023 9.730 10.45 9.730 9.990 61,452 -0.01(-0.10%)
Jun 07, 2023 10.16 10.52 9.790 10.00 52,494 -0.15(-1.48%)
Jun 06, 2023 9.800 10.57 9.800 10.15 44,059 +0.15(+1.50%)
Jun 05, 2023 9.750 10.25 9.550 10.00 27,734 +0.00(+0.00%)
Jun 02, 2023 9.850 10.37 9.740 10.00 42,780 -0.10(-0.99%)
Jun 01, 2023 9.660 10.43 9.580 10.10 60,507 +0.10(+1.00%)
May 31, 2023 8.700 10.28 8.700 10.00 53,835 +1.08(+12.11%)
May 30, 2023 8.940 9.310 8.865 8.920 24,817 -0.44(-4.70%)
May 26, 2023 8.707 9.370 8.707 9.360 23,769 +0.12(+1.30%)
May 25, 2023 9.700 9.765 9.162 9.240 19,964 -0.75(-7.51%)
May 24, 2023 9.600 10.31 9.260 9.990 31,891 +0.02(+0.20%)
May 23, 2023 8.830 10.23 8.820 9.970 33,381 +0.85(+9.32%)
May 22, 2023 8.480 9.250 8.480 9.120 27,612 +0.38(+4.35%)
May 19, 2023 8.350 8.840 8.350 8.740 29,774 +0.38(+4.55%)
May 18, 2023 8.350 8.660 8.350 8.360 47,409 -0.13(-1.59%)
May 17, 2023 8.310 8.785 8.140 8.495 43,041 -0.20(-2.24%)
May 16, 2023 8.310 9.010 8.280 8.690 23,292 +0.06(+0.70%)
May 15, 2023 9.300 9.390 8.430 8.630 19,227 -0.56(-6.09%)
May 12, 2023 8.930 9.300 8.810 9.190 38,265 +0.07(+0.77%)
May 11, 2023 9.400 9.480 8.990 9.120 21,546 -0.14(-1.51%)
May 10, 2023 9.060 9.655 8.570 9.260 21,884 -0.18(-1.91%)
May 09, 2023 9.610 9.710 9.170 9.440 19,255 -0.21(-2.18%)
May 08, 2023 10.28 10.28 9.600 9.650 13,576 -0.35(-3.50%)
May 05, 2023 8.840 10.25 8.590 10.00 21,672 +1.06(+11.86%)
May 04, 2023 8.640 8.940 8.460 8.940 13,863 +0.30(+3.47%)
May 03, 2023 8.945 8.945 8.610 8.640 26,020 -0.12(-1.37%)
May 02, 2023 8.136 8.850 8.136 8.760 12,656 +0.22(+2.58%)
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.