Skip to main content

Vistagen Therap. Com (NQ: VTGN )

0.0995 -0.0345 (-25.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 0.1300 0.1345 0.0960 0.0995 16,239,773 -0.03(-25.75%)
Jun 05, 2023 0.1420 0.1420 0.1300 0.1340 2,179,254 +0.00(+1.06%)
Jun 02, 2023 0.1412 0.1420 0.1300 0.1326 4,265,012 -0.01(-6.09%)
Jun 01, 2023 0.1350 0.1490 0.1300 0.1412 4,875,503 -0.00(-0.63%)
May 31, 2023 0.1822 0.1842 0.1380 0.1421 34,871,120 +0.01(+6.12%)
May 30, 2023 0.1317 0.1400 0.1300 0.1339 13,898,446 +0.00(+1.67%)
May 26, 2023 0.1356 0.1356 0.1288 0.1317 964,742 -0.00(-0.30%)
May 25, 2023 0.1332 0.1373 0.1300 0.1321 800,717 -0.00(-0.83%)
May 24, 2023 0.1287 0.1410 0.1281 0.1332 1,961,214 +0.00(+1.14%)
May 23, 2023 0.1340 0.1340 0.1285 0.1317 2,452,054 -0.00(-3.52%)
May 22, 2023 0.1362 0.1390 0.1350 0.1365 1,259,649 -0.00(-0.73%)
May 19, 2023 0.1421 0.1421 0.1350 0.1375 1,576,020 -0.00(-2.96%)
May 18, 2023 0.1495 0.1495 0.1406 0.1417 669,019 -0.00(-2.28%)
May 17, 2023 0.1380 0.1460 0.1360 0.1450 730,887 +0.00(+3.57%)
May 16, 2023 0.1380 0.1430 0.1380 0.1400 1,074,170 -0.00(-0.28%)
May 15, 2023 0.1420 0.1440 0.1332 0.1404 1,075,870 -0.00(-1.68%)
May 12, 2023 0.1406 0.1439 0.1361 0.1428 510,016 -0.00(-0.35%)
May 11, 2023 0.1356 0.1440 0.1330 0.1433 1,073,693 +0.00(+0.77%)
May 10, 2023 0.1341 0.1450 0.1300 0.1422 5,077,976 +0.01(+6.28%)
May 09, 2023 0.1300 0.1377 0.1255 0.1338 1,836,707 +0.01(+5.69%)
May 08, 2023 0.1249 0.1275 0.1211 0.1266 829,035 +0.00(+3.52%)
May 05, 2023 0.1300 0.1300 0.1210 0.1223 1,790,036 -0.00(-2.63%)
May 04, 2023 0.1356 0.1376 0.1205 0.1256 5,029,067 -0.01(-7.71%)
May 03, 2023 0.1400 0.1400 0.1350 0.1361 728,529 -0.00(-0.73%)
May 02, 2023 0.1300 0.1432 0.1342 0.1371 1,878,483 -0.00(-2.70%)
May 01, 2023 0.1444 0.1445 0.1330 0.1409 2,697,178 +0.00(+0.64%)
Apr 28, 2023 0.1326 0.1478 0.1318 0.1400 3,604,653 +0.00(+2.41%)
Apr 27, 2023 0.1379 0.1390 0.1251 0.1367 1,099,257 +0.00(+0.15%)
Apr 26, 2023 0.1379 0.1400 0.1340 0.1365 1,017,741 -0.00(-1.59%)
Apr 25, 2023 0.1364 0.1480 0.1305 0.1387 1,597,732 -0.00(-1.91%)
Apr 24, 2023 0.1423 0.1435 0.1351 0.1414 1,612,343 -0.00(-1.94%)
Apr 21, 2023 0.1371 0.1453 0.1340 0.1442 934,240 +0.00(+2.12%)
Apr 20, 2023 0.1375 0.1422 0.1361 0.1412 1,048,306 -0.00(-0.56%)
Apr 19, 2023 0.1427 0.1464 0.1365 0.1420 1,649,269 -0.00(-0.49%)
Apr 18, 2023 0.1444 0.1500 0.1376 0.1427 1,228,030 -0.00(-2.19%)
Apr 17, 2023 0.1351 0.1545 0.1315 0.1459 2,821,896 +0.01(+5.34%)
Apr 14, 2023 0.1350 0.1400 0.1327 0.1385 2,086,604 -0.00(-0.65%)
Apr 13, 2023 0.1256 0.1400 0.1256 0.1394 3,248,010 +0.01(+11.34%)
Apr 12, 2023 0.1272 0.1298 0.1238 0.1252 1,793,323 -0.00(-1.03%)
Apr 11, 2023 0.1232 0.1294 0.1230 0.1265 2,940,625 +0.00(+1.77%)
Apr 10, 2023 0.1311 0.1320 0.1230 0.1243 6,607,886 -0.01(-8.87%)
Apr 06, 2023 0.1587 0.1587 0.1330 0.1364 20,144,924 +0.00(+2.79%)
Apr 05, 2023 0.1370 0.1390 0.1281 0.1327 1,848,466 -0.00(-1.04%)
Apr 04, 2023 0.1369 0.1390 0.1280 0.1341 3,087,503 +0.00(+1.51%)
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.