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 )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 22, 2024 3.480 3.740 3.420 3.680 88,135 +0.18(+5.14%)
May 21, 2024 3.480 3.590 3.400 3.500 31,931 +0.01(+0.29%)
May 20, 2024 3.510 3.630 3.390 3.490 62,277 -0.03(-0.85%)
May 17, 2024 3.560 3.630 3.440 3.520 49,336 -0.02(-0.56%)
May 16, 2024 3.490 3.590 3.420 3.540 32,182 +0.06(+1.58%)
May 15, 2024 3.660 3.696 3.280 3.485 52,802 -0.18(-4.78%)
May 14, 2024 3.670 3.780 3.590 3.660 55,190 +0.01(+0.27%)
May 13, 2024 3.240 3.710 3.050 3.650 649,579 +0.47(+14.78%)
May 10, 2024 3.340 3.410 3.040 3.180 79,302 -0.10(-3.20%)
May 09, 2024 3.680 3.770 3.178 3.285 194,996 -0.49(-13.10%)
May 08, 2024 3.190 3.851 3.190 3.780 532,032 +0.59(+18.50%)
May 07, 2024 2.910 3.200 2.830 3.190 52,143 +0.30(+10.38%)
May 06, 2024 3.070 3.120 2.755 2.890 74,871 -0.14(-4.62%)
May 03, 2024 2.720 3.050 2.670 3.030 71,507 +0.29(+10.58%)
May 02, 2024 2.650 2.785 2.555 2.740 49,156 +0.09(+3.40%)
May 01, 2024 2.640 2.773 2.510 2.650 46,194 +0.04(+1.53%)
Apr 30, 2024 2.600 2.660 2.545 2.610 39,198 +0.01(+0.38%)
Apr 29, 2024 2.740 2.818 2.560 2.600 68,369 -0.11(-4.06%)
Apr 26, 2024 2.620 2.740 2.500 2.710 46,561 +0.13(+5.04%)
Apr 25, 2024 2.760 2.810 2.530 2.580 66,652 -0.19(-6.86%)
Apr 24, 2024 2.650 2.860 2.645 2.770 63,451 +0.12(+4.53%)
Apr 23, 2024 2.840 2.930 2.615 2.650 67,149 -0.19(-6.69%)
Apr 22, 2024 2.800 2.860 2.640 2.840 40,601 +0.02(+0.71%)
Apr 19, 2024 2.700 2.960 2.580 2.820 64,624 +0.07(+2.55%)
Apr 18, 2024 2.930 3.090 2.750 2.750 50,239 -0.17(-5.82%)
Apr 17, 2024 3.060 3.130 2.820 2.920 42,887 -0.11(-3.63%)
Apr 16, 2024 3.160 3.230 3.000 3.030 60,572 -0.13(-4.11%)
Apr 15, 2024 3.200 3.210 3.120 3.160 38,819 -0.06(-1.86%)
Apr 12, 2024 3.250 3.490 3.110 3.220 54,159 -0.06(-1.83%)
Apr 11, 2024 3.330 3.332 3.175 3.280 31,744 +0.09(+2.82%)
Apr 10, 2024 3.180 3.256 3.100 3.190 53,520 -0.12(-3.63%)
Apr 09, 2024 3.460 3.460 3.120 3.310 90,863 -0.17(-4.89%)
Apr 08, 2024 3.320 3.520 3.320 3.480 52,354 +0.15(+4.50%)
Apr 05, 2024 3.260 3.360 3.260 3.330 49,299 +0.07(+2.15%)
Apr 04, 2024 3.280 3.360 3.170 3.260 46,134 +0.01(+0.31%)
Apr 03, 2024 3.260 3.340 3.130 3.250 62,338 -0.08(-2.26%)
Apr 02, 2024 3.240 3.436 3.230 3.325 57,331 +0.04(+1.06%)
Apr 01, 2024 3.450 3.500 3.210 3.290 72,792 -0.12(-3.52%)
Mar 28, 2024 3.220 3.410 3.190 3.410 79,539 +0.21(+6.56%)
Mar 27, 2024 2.850 3.200 2.800 3.200 55,266 +0.41(+14.70%)
Mar 26, 2024 2.980 3.160 2.740 2.790 758,313 -0.21(-7.00%)
Mar 25, 2024 2.940 3.100 2.870 3.000 54,773 +0.14(+4.90%)
Mar 22, 2024 3.030 3.080 2.720 2.860 83,745 -0.18(-5.92%)
Mar 21, 2024 3.280 3.410 3.020 3.040 38,292 -0.17(-5.30%)
Mar 20, 2024 2.920 3.260 2.850 3.210 57,992 +0.27(+9.18%)
Mar 19, 2024 3.080 3.300 2.920 2.940 55,540 -0.20(-6.37%)
Mar 18, 2024 3.310 3.540 3.090 3.140 199,349 -0.21(-6.27%)
Mar 15, 2024 2.770 3.400 2.770 3.350 161,699 +0.59(+21.38%)
Mar 14, 2024 2.910 2.910 2.700 2.760 43,397 -0.14(-4.83%)
Mar 13, 2024 2.970 3.088 2.840 2.900 49,264 -0.08(-2.68%)
Mar 12, 2024 3.220 3.260 2.900 2.980 47,911 -0.19(-5.99%)
Mar 11, 2024 3.260 3.280 3.110 3.170 23,025 -0.07(-2.16%)
Mar 08, 2024 3.400 3.430 3.182 3.240 61,790 -0.15(-4.42%)
Mar 07, 2024 3.170 3.410 3.155 3.390 61,164 +0.23(+7.28%)
Mar 06, 2024 3.310 3.430 3.115 3.160 103,435 -0.09(-2.77%)
Mar 05, 2024 3.180 3.280 3.150 3.250 56,534 +0.06(+1.88%)
Mar 04, 2024 3.410 3.491 3.160 3.190 192,652 -0.20(-5.90%)
Mar 01, 2024 3.500 3.500 3.330 3.390 67,809 -0.09(-2.59%)
Feb 29, 2024 3.600 3.620 3.445 3.480 78,574 +0.03(+0.87%)
Feb 28, 2024 3.360 3.580 3.190 3.450 172,416 +0.07(+2.07%)
Feb 27, 2024 3.400 3.460 3.310 3.380 173,255 +0.06(+1.81%)
Feb 26, 2024 3.130 3.360 3.130 3.320 65,167 +0.19(+6.07%)
Feb 23, 2024 3.105 3.200 3.070 3.130 35,214 -0.03(-0.95%)
Feb 22, 2024 3.050 3.190 3.050 3.160 58,037 +0.14(+4.64%)
Feb 21, 2024 3.110 3.110 2.900 3.020 54,894 -0.09(-2.89%)
Feb 20, 2024 3.020 3.150 2.970 3.110 67,536 +0.08(+2.64%)
Feb 16, 2024 3.240 3.300 2.910 3.030 72,114 -0.22(-6.77%)
Feb 15, 2024 3.110 3.380 3.110 3.250 48,153 +0.15(+5.01%)
Feb 14, 2024 3.040 3.160 2.910 3.095 37,553 +0.15(+4.92%)
Feb 13, 2024 3.370 3.454 2.860 2.950 80,291 -0.41(-12.20%)
Feb 12, 2024 3.070 3.500 3.000 3.360 405,357 +0.25(+8.04%)
Feb 09, 2024 2.950 3.150 2.901 3.110 157,643 +0.27(+9.51%)
Feb 08, 2024 2.880 2.924 2.810 2.840 47,518 -0.01(-0.35%)
Feb 07, 2024 3.000 3.100 2.800 2.850 62,598 -0.09(-3.06%)
Feb 06, 2024 2.780 3.000 2.760 2.940 89,159 +0.19(+6.91%)
Feb 05, 2024 2.620 2.865 2.530 2.750 138,757 +0.07(+2.61%)
Feb 02, 2024 2.690 2.790 2.620 2.680 42,078 -0.01(-0.37%)
Feb 01, 2024 2.760 2.780 2.630 2.690 66,013 -0.03(-1.10%)
Jan 31, 2024 2.875 2.921 2.670 2.720 66,704 -0.13(-4.56%)
Jan 30, 2024 3.000 3.000 2.760 2.850 84,816 -0.18(-5.94%)
Jan 29, 2024 2.990 3.080 2.830 3.030 109,477 +0.05(+1.68%)
Jan 26, 2024 3.080 3.119 2.805 2.980 39,585 -0.06(-1.97%)
Jan 25, 2024 3.190 3.190 2.980 3.040 37,366 -0.11(-3.49%)
Jan 24, 2024 3.050 3.170 3.020 3.150 118,115 +0.10(+3.28%)
Jan 23, 2024 3.020 3.150 2.939 3.050 46,710 +0.01(+0.33%)
Jan 22, 2024 2.860 3.070 2.770 3.040 90,755 +0.18(+6.29%)
Jan 19, 2024 3.080 3.156 2.670 2.860 79,907 -0.08(-2.72%)
Jan 18, 2024 3.060 3.280 2.840 2.940 72,900 -0.06(-2.00%)
Jan 17, 2024 3.140 3.180 2.980 3.000 51,435 -0.17(-5.36%)
Jan 16, 2024 3.280 3.370 3.120 3.170 52,477 -0.11(-3.35%)
Jan 12, 2024 3.410 3.564 3.265 3.280 57,041 -0.04(-1.20%)
Jan 11, 2024 3.410 3.519 3.290 3.320 42,024 -0.07(-2.06%)
Jan 10, 2024 3.580 3.660 3.310 3.390 62,661 -0.15(-4.24%)
Jan 09, 2024 3.640 3.680 3.465 3.540 78,504 -0.09(-2.48%)
Jan 08, 2024 3.340 3.670 3.230 3.630 139,270 +0.32(+9.67%)
Jan 05, 2024 3.280 3.477 3.240 3.310 47,421 +0.01(+0.30%)
Jan 04, 2024 3.480 3.480 3.160 3.300 1,114,377 -0.08(-2.51%)
Jan 03, 2024 3.440 3.520 3.350 3.385 51,259 -0.09(-2.45%)
Jan 02, 2024 3.400 3.650 3.350 3.470 157,412 +0.09(+2.66%)
Dec 29, 2023 3.680 3.700 3.350 3.380 73,407 -0.31(-8.40%)
Dec 28, 2023 3.660 3.765 3.611 3.690 72,954 +0.06(+1.65%)
Dec 27, 2023 3.650 3.715 3.600 3.630 176,635 -0.02(-0.55%)
Dec 26, 2023 3.650 3.755 3.533 3.650 100,552 -0.05(-1.35%)
Dec 22, 2023 3.540 3.880 3.490 3.700 122,065 +0.12(+3.35%)
Dec 21, 2023 3.670 3.750 3.471 3.580 379,844 -0.08(-2.19%)
Dec 20, 2023 3.630 3.700 3.560 3.660 169,706 +0.03(+0.83%)
Dec 19, 2023 3.530 3.665 3.510 3.630 136,900 +0.04(+1.11%)
Dec 18, 2023 3.600 3.650 3.520 3.590 74,794 -0.01(-0.28%)
Dec 15, 2023 3.700 3.700 3.556 3.600 99,503 -0.04(-1.10%)
Dec 14, 2023 3.670 3.730 3.539 3.640 70,163 -0.02(-0.55%)
Dec 13, 2023 3.520 3.700 3.470 3.660 110,456 +0.14(+3.98%)
Dec 12, 2023 3.540 3.570 3.421 3.520 29,406 -0.02(-0.56%)
Dec 11, 2023 3.510 3.560 3.390 3.540 66,085 +0.01(+0.28%)
Dec 08, 2023 3.420 3.600 3.370 3.530 76,012 +0.08(+2.32%)
Dec 07, 2023 3.310 3.455 3.159 3.450 93,132 +0.12(+3.60%)
Dec 06, 2023 3.390 3.419 3.230 3.330 44,495 -0.05(-1.48%)
Dec 05, 2023 3.320 3.450 3.200 3.380 72,422 +0.05(+1.50%)
Dec 04, 2023 3.190 3.390 3.180 3.330 81,864 +0.13(+4.06%)
Dec 01, 2023 3.160 3.370 3.060 3.200 334,634 +0.02(+0.63%)
Nov 30, 2023 3.240 3.310 3.100 3.180 44,147 -0.02(-0.63%)
Nov 29, 2023 3.000 3.300 3.000 3.200 113,439 +0.20(+6.67%)
Nov 28, 2023 3.330 3.400 2.980 3.000 264,440 -0.31(-9.37%)
Nov 27, 2023 3.130 3.480 3.060 3.310 178,621 +0.21(+6.77%)
Nov 24, 2023 2.970 3.188 2.970 3.100 119,335 +0.13(+4.38%)
Nov 22, 2023 3.300 3.350 2.850 2.970 245,304 -0.30(-9.17%)
Nov 21, 2023 3.790 3.790 3.100 3.270 311,111 -0.38(-10.41%)
Nov 20, 2023 4.020 4.160 3.600 3.650 708,696 -0.35(-8.75%)
Nov 17, 2023 5.270 5.270 3.850 4.000 1,014,642 -2.67(-40.03%)
Nov 16, 2023 6.800 6.800 6.470 6.670 10,208 +0.01(+0.15%)
Nov 15, 2023 6.870 6.870 6.660 6.660 27,427 -0.18(-2.63%)
Nov 14, 2023 6.130 6.980 5.900 6.840 48,963 +0.98(+16.72%)
Nov 13, 2023 5.430 6.130 5.360 5.860 15,612 +0.33(+5.97%)
Nov 10, 2023 5.730 5.730 5.180 5.530 53,958 -0.11(-1.95%)
Nov 09, 2023 6.110 6.488 5.640 5.640 22,361 -0.30(-5.05%)
Nov 08, 2023 6.100 6.385 5.710 5.940 19,708 -0.27(-4.35%)
Nov 07, 2023 7.000 7.000 6.180 6.210 33,527 -0.64(-9.34%)
Nov 06, 2023 7.060 7.070 6.590 6.850 51,717 -0.03(-0.44%)
Nov 03, 2023 6.860 7.175 6.770 6.880 48,672 +0.13(+1.93%)
Nov 02, 2023 7.120 7.320 6.530 6.750 70,272 -0.21(-3.02%)
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.