Skip to main content

Vistagen Therapeutics Inc (NQ: VTGN )

5.390 +0.820 (+17.94%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.80 26.96 25.80 26.40 19,744 -0.46(-1.70%)
Jun 29, 2022 27.00 28.74 26.28 26.86 60,640 -0.44(-1.63%)
Jun 28, 2022 29.60 29.99 25.80 27.30 57,937 -1.50(-5.21%)
Jun 27, 2022 30.00 30.30 28.74 28.80 63,263 -0.71(-2.42%)
Jun 24, 2022 30.00 30.90 27.60 29.51 101,294 -1.69(-5.40%)
Jun 23, 2022 32.10 32.10 29.10 31.20 32,459 +0.60(+1.96%)
Jun 22, 2022 32.40 33.00 29.84 30.60 60,749 -1.20(-3.77%)
Jun 21, 2022 30.60 32.10 30.60 31.80 42,021 +2.14(+7.23%)
Jun 17, 2022 28.82 30.60 28.50 29.66 60,855 +1.46(+5.16%)
Jun 16, 2022 27.30 28.20 26.10 28.20 27,114 -0.11(-0.38%)
Jun 15, 2022 27.30 28.45 26.70 28.31 36,699 +1.31(+4.84%)
Jun 14, 2022 29.10 29.25 26.85 27.00 34,146 -0.90(-3.23%)
Jun 13, 2022 29.40 29.48 27.30 27.90 30,528 -2.10(-7.00%)
Jun 10, 2022 30.00 30.90 28.80 30.00 32,269 -0.90(-2.91%)
Jun 09, 2022 33.00 33.45 30.00 30.90 35,797 -2.10(-6.36%)
Jun 08, 2022 32.10 34.20 31.50 33.00 30,775 +0.90(+2.80%)
Jun 07, 2022 31.20 32.10 30.90 32.10 34,173 +0.30(+0.94%)
Jun 06, 2022 34.80 34.80 31.05 31.80 41,215 -2.70(-7.83%)
Jun 03, 2022 34.80 36.00 34.20 34.50 43,234 -0.60(-1.71%)
Jun 02, 2022 34.50 35.70 33.00 35.10 18,630 +0.90(+2.63%)
Jun 01, 2022 34.50 36.60 33.60 34.20 33,444 -0.30(-0.87%)
May 31, 2022 31.80 35.10 31.80 34.50 40,603 +2.70(+8.49%)
May 27, 2022 30.60 34.20 30.60 31.80 64,217 +1.20(+3.92%)
May 26, 2022 30.30 31.05 30.00 30.60 20,203 +0.00(+0.00%)
May 25, 2022 30.30 31.65 29.70 30.60 30,940 +0.00(+0.00%)
May 24, 2022 30.30 31.50 28.85 30.60 33,611 -0.60(-1.92%)
May 23, 2022 32.40 32.40 30.30 31.20 30,227 -0.30(-0.95%)
May 20, 2022 34.20 34.50 30.90 31.50 45,247 -1.80(-5.41%)
May 19, 2022 33.60 35.40 33.00 33.30 23,300 -0.90(-2.63%)
May 18, 2022 34.80 36.30 33.00 34.20 29,137 -1.80(-5.00%)
May 17, 2022 37.20 37.50 35.10 36.00 23,034 +0.30(+0.84%)
May 16, 2022 34.20 36.30 33.75 35.70 20,029 +1.50(+4.39%)
May 13, 2022 33.30 35.40 32.40 34.20 25,443 +1.20(+3.64%)
May 12, 2022 33.00 33.60 32.40 33.00 24,342 +0.30(+0.92%)
May 11, 2022 34.80 36.15 31.80 32.70 28,275 -2.70(-7.63%)
May 10, 2022 36.00 36.30 33.60 35.40 53,637 +0.00(+0.00%)
May 09, 2022 37.50 39.30 34.80 35.40 37,372 -2.70(-7.09%)
May 06, 2022 41.70 42.30 37.80 38.10 31,014 -4.20(-9.93%)
May 05, 2022 43.20 43.80 41.10 42.30 59,356 -0.30(-0.70%)
May 04, 2022 39.90 42.90 38.10 42.60 23,978 +2.40(+5.97%)
May 03, 2022 37.80 41.10 37.80 40.20 38,517 +1.80(+4.69%)
May 02, 2022 37.50 40.20 36.90 38.40 21,585 +0.30(+0.79%)
Apr 29, 2022 39.60 40.80 37.50 38.10 17,600 -1.50(-3.79%)
Apr 28, 2022 38.10 39.90 36.04 39.60 27,097 +1.50(+3.94%)
Apr 27, 2022 39.00 39.60 37.50 38.10 21,629 -0.30(-0.78%)
Apr 26, 2022 40.50 41.10 38.10 38.40 27,511 -2.70(-6.57%)
Apr 25, 2022 41.40 41.70 39.30 41.10 31,625 -0.60(-1.44%)
Apr 22, 2022 42.00 42.60 39.60 41.70 30,541 +0.00(+0.00%)
Apr 21, 2022 45.60 45.60 41.40 41.70 30,331 -3.30(-7.33%)
Apr 20, 2022 45.30 45.75 43.80 45.00 17,824 +0.00(+0.00%)
Apr 19, 2022 45.00 46.95 44.10 45.00 21,821 -0.30(-0.66%)
Apr 18, 2022 48.90 49.35 44.25 45.30 37,328 -3.30(-6.79%)
Apr 14, 2022 51.90 53.70 48.00 48.60 59,082 -3.30(-6.36%)
Apr 13, 2022 42.60 53.70 40.50 51.90 169,478 +10.20(+24.46%)
Apr 12, 2022 41.10 44.40 40.50 41.70 86,619 +1.80(+4.51%)
Apr 11, 2022 40.50 40.50 38.25 39.90 53,948 -0.90(-2.21%)
Apr 08, 2022 37.50 42.90 35.70 40.80 73,974 +2.70(+7.09%)
Apr 07, 2022 39.30 40.35 36.67 38.10 54,597 -0.30(-0.78%)
Apr 06, 2022 35.70 39.00 34.20 38.40 102,577 +2.40(+6.67%)
Apr 05, 2022 37.20 39.30 35.40 36.00 270,492 -1.80(-4.76%)
Apr 04, 2022 35.70 37.80 35.10 37.80 33,367 +3.30(+9.57%)
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.