Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

5.280 +0.710 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.30 16.50 15.29 15.81 33,360 -0.24(-1.48%)
Jun 29, 2020 16.35 17.40 15.30 16.05 61,994 +0.48(+3.06%)
Jun 26, 2020 15.90 16.07 15.30 15.57 27,803 -0.51(-3.15%)
Jun 25, 2020 17.10 17.70 15.69 16.08 69,375 +0.03(+0.19%)
Jun 24, 2020 15.33 16.49 15.30 16.05 40,337 +0.72(+4.70%)
Jun 23, 2020 15.90 16.05 15.30 15.33 19,579 -0.27(-1.73%)
Jun 22, 2020 16.05 16.38 15.16 15.60 17,726 +0.23(+1.48%)
Jun 19, 2020 15.33 17.10 14.76 15.37 24,930 +0.01(+0.08%)
Jun 18, 2020 16.80 16.80 15.15 15.36 27,338 -1.14(-6.91%)
Jun 17, 2020 15.00 16.80 14.70 16.50 39,352 +1.32(+8.70%)
Jun 16, 2020 16.15 16.50 14.70 15.18 23,263 -0.15(-1.00%)
Jun 15, 2020 15.72 15.90 14.40 15.33 23,845 -0.79(-4.89%)
Jun 12, 2020 14.85 18.00 14.85 16.12 58,733 +1.42(+9.67%)
Jun 11, 2020 15.30 15.90 14.10 14.70 53,270 -2.10(-12.50%)
Jun 10, 2020 19.80 20.10 16.05 16.80 61,134 -1.46(-8.00%)
Jun 09, 2020 18.00 20.40 17.10 18.26 128,562 +2.81(+18.19%)
Jun 08, 2020 14.40 16.12 13.81 15.45 70,215 +1.57(+11.33%)
Jun 05, 2020 13.80 14.39 13.20 13.88 50,783 +0.38(+2.80%)
Jun 04, 2020 13.50 13.80 13.20 13.50 30,851 +0.00(+0.00%)
Jun 03, 2020 14.10 14.70 13.20 13.50 24,849 -0.10(-0.75%)
Jun 02, 2020 12.94 14.23 12.93 13.60 27,941 +0.40(+3.05%)
Jun 01, 2020 13.50 13.80 12.90 13.20 18,985 -0.05(-0.36%)
May 29, 2020 15.00 15.00 13.06 13.25 37,300 -1.45(-9.88%)
May 28, 2020 13.05 16.12 12.90 14.70 111,016 +1.95(+15.29%)
May 27, 2020 13.80 14.10 12.64 12.75 28,917 -0.45(-3.41%)
May 26, 2020 15.00 15.00 13.20 13.20 25,660 -0.84(-5.98%)
May 22, 2020 14.10 14.88 13.50 14.04 21,256 -0.06(-0.43%)
May 21, 2020 13.80 15.90 13.50 14.10 32,835 -0.39(-2.69%)
May 20, 2020 15.30 15.46 13.50 14.49 25,500 -0.36(-2.42%)
May 19, 2020 13.50 16.50 12.03 14.85 88,714 +0.75(+5.32%)
May 18, 2020 14.10 17.10 13.20 14.10 158,479 +2.10(+17.50%)
May 15, 2020 11.10 13.47 10.80 12.00 40,253 +0.96(+8.73%)
May 14, 2020 11.70 11.70 10.50 11.04 17,524 -0.53(-4.61%)
May 13, 2020 11.40 12.00 11.04 11.57 17,330 -0.43(-3.58%)
May 12, 2020 12.00 12.30 10.80 12.00 27,873 +0.30(+2.56%)
May 11, 2020 12.54 13.20 11.70 11.70 17,683 -0.90(-7.14%)
May 08, 2020 12.60 13.80 12.18 12.60 27,513 +0.03(+0.26%)
May 07, 2020 12.27 12.60 11.85 12.57 10,739 +0.55(+4.54%)
May 06, 2020 11.97 12.57 11.73 12.02 10,261 +0.17(+1.47%)
May 05, 2020 12.84 12.84 11.73 11.85 9,388 -0.00(-0.03%)
May 04, 2020 12.15 13.02 11.70 11.85 12,076 -0.30(-2.47%)
May 01, 2020 13.20 13.20 12.12 12.15 14,320 -1.05(-7.95%)
Apr 30, 2020 13.20 13.80 12.90 13.20 9,565 +0.29(+2.25%)
Apr 29, 2020 14.85 15.00 12.15 12.91 31,341 -0.74(-5.45%)
Apr 28, 2020 15.00 15.90 12.90 13.65 91,533 +1.06(+8.38%)
Apr 27, 2020 12.30 13.20 11.85 12.60 17,476 +0.66(+5.50%)
Apr 24, 2020 12.30 12.30 11.74 11.94 6,256 +0.00(+0.00%)
Apr 23, 2020 12.00 12.60 11.70 11.94 4,537 -0.09(-0.77%)
Apr 22, 2020 12.00 12.60 12.00 12.03 3,874 -0.27(-2.17%)
Apr 21, 2020 12.78 12.90 12.00 12.30 4,602 -0.30(-2.38%)
Apr 20, 2020 12.60 13.20 12.00 12.60 3,685 +0.46(+3.83%)
Apr 17, 2020 12.91 13.80 12.12 12.13 4,540 -0.17(-1.34%)
Apr 16, 2020 14.10 14.10 12.00 12.30 11,145 -1.65(-11.83%)
Apr 15, 2020 14.91 15.30 12.63 13.95 33,575 -0.48(-3.31%)
Apr 14, 2020 13.80 16.50 13.80 14.43 19,629 +0.77(+5.67%)
Apr 13, 2020 14.40 14.93 13.50 13.65 1,936 -0.28(-2.00%)
Apr 09, 2020 14.10 16.48 12.32 13.93 9,030 -0.16(-1.17%)
Apr 08, 2020 12.00 14.10 11.70 14.10 8,519 +2.37(+20.18%)
Apr 07, 2020 11.70 12.60 11.70 11.73 5,509 -0.27(-2.25%)
Apr 06, 2020 11.97 13.17 11.46 12.00 5,071 +0.31(+2.67%)
Apr 03, 2020 12.60 12.60 10.83 11.69 5,970 -0.31(-2.60%)
Apr 02, 2020 12.53 12.87 11.47 12.00 4,933 -0.63(-4.97%)
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.