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 )

3.610 -0.070 (-1.90%)
Streaming Delayed Price Updated: 2:03 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 (%)
Oct 31, 2022 15.70 16.65 15.30 15.68 41,571 -0.31(-1.94%)
Oct 28, 2022 14.00 15.99 13.38 15.99 14,771 +1.30(+8.85%)
Oct 27, 2022 14.60 15.00 13.68 14.69 21,738 -0.20(-1.34%)
Oct 26, 2022 15.02 15.02 14.07 14.89 6,903 -0.13(-0.87%)
Oct 25, 2022 14.71 15.38 13.91 15.02 25,510 +0.59(+4.09%)
Oct 24, 2022 14.24 15.50 13.00 14.43 46,658 -0.16(-1.10%)
Oct 21, 2022 13.12 14.59 13.00 14.59 11,411 +1.16(+8.64%)
Oct 20, 2022 13.92 15.26 12.92 13.43 13,948 -0.77(-5.42%)
Oct 19, 2022 13.72 14.22 13.00 14.20 11,740 +0.44(+3.20%)
Oct 18, 2022 15.05 15.85 11.79 13.76 47,472 -1.28(-8.51%)
Oct 17, 2022 16.00 16.50 14.40 15.04 48,311 -0.93(-5.82%)
Oct 14, 2022 15.38 16.25 14.77 15.97 21,664 +0.71(+4.65%)
Oct 13, 2022 14.15 16.77 14.04 15.26 88,090 +1.34(+9.63%)
Oct 12, 2022 10.26 14.32 9.915 13.92 42,263 +3.76(+37.01%)
Oct 11, 2022 8.920 10.38 8.880 10.16 13,479 +0.81(+8.66%)
Oct 10, 2022 8.690 9.350 8.690 9.350 2,775 +0.61(+6.98%)
Oct 07, 2022 9.000 9.045 8.490 8.740 3,919 -0.30(-3.32%)
Oct 06, 2022 8.680 9.040 8.680 9.040 9,623 +0.19(+2.15%)
Oct 05, 2022 8.680 9.000 8.680 8.850 7,255 -0.07(-0.78%)
Oct 04, 2022 9.000 9.140 8.900 8.920 5,356 -0.01(-0.11%)
Oct 03, 2022 8.970 9.100 8.070 8.930 6,363 -0.17(-1.87%)
Sep 30, 2022 9.000 9.100 8.690 9.100 13,189 +0.20(+2.25%)
Sep 29, 2022 8.870 8.975 8.610 8.900 9,342 -0.04(-0.45%)
Sep 28, 2022 9.450 9.241 8.490 8.940 14,957 +0.07(+0.79%)
Sep 27, 2022 9.250 9.250 8.470 8.870 17,510 -0.13(-1.44%)
Sep 26, 2022 9.360 9.360 8.000 9.000 13,762 +0.00(+0.00%)
Sep 23, 2022 8.570 9.050 7.960 9.000 39,528 +0.32(+3.69%)
Sep 22, 2022 8.500 9.000 7.970 8.680 21,200 +0.16(+1.88%)
Sep 21, 2022 8.570 9.150 8.190 8.520 20,272 +0.45(+5.58%)
Sep 20, 2022 8.280 8.580 7.620 8.070 8,499 -0.03(-0.37%)
Sep 19, 2022 8.090 8.404 7.130 8.100 10,226 -0.53(-6.14%)
Sep 16, 2022 8.510 9.050 8.340 8.630 26,162 +0.39(+4.73%)
Sep 15, 2022 8.380 8.690 8.010 8.240 11,342 -0.76(-8.44%)
Sep 14, 2022 9.410 9.410 9.000 9.000 8,830 -0.22(-2.39%)
Sep 13, 2022 9.000 9.500 8.970 9.220 7,330 -0.16(-1.71%)
Sep 12, 2022 9.370 9.600 9.370 9.380 9,686 -0.23(-2.39%)
Sep 09, 2022 9.620 9.780 9.250 9.610 10,544 +0.28(+3.00%)
Sep 08, 2022 9.122 9.700 9.052 9.330 14,461 +0.12(+1.30%)
Sep 07, 2022 9.500 9.500 8.550 9.210 16,040 +0.06(+0.66%)
Sep 06, 2022 9.360 9.580 8.655 9.150 20,777 +0.61(+7.14%)
Sep 02, 2022 9.140 9.140 8.060 8.540 10,072 -0.19(-2.18%)
Sep 01, 2022 9.210 9.210 8.380 8.730 27,846 +0.13(+1.51%)
Aug 31, 2022 8.520 8.650 8.320 8.600 9,174 +0.10(+1.18%)
Aug 30, 2022 8.460 8.600 8.260 8.500 14,217 +0.04(+0.47%)
Aug 29, 2022 9.100 9.100 8.318 8.460 19,942 +0.08(+0.95%)
Aug 26, 2022 7.930 8.500 7.930 8.380 11,263 +0.36(+4.49%)
Aug 25, 2022 7.940 8.280 7.688 8.020 4,599 +0.14(+1.78%)
Aug 24, 2022 7.535 7.883 7.425 7.880 2,239 +0.51(+6.92%)
Aug 23, 2022 7.730 7.740 7.030 7.370 14,570 -0.05(-0.67%)
Aug 22, 2022 7.450 7.900 7.420 7.420 4,279 +0.22(+3.06%)
Aug 19, 2022 7.470 7.470 7.200 7.200 2,761 -0.47(-6.13%)
Aug 18, 2022 8.043 8.043 7.670 7.670 3,309 -0.01(-0.13%)
Aug 17, 2022 7.800 8.030 7.470 7.680 10,874 -0.19(-2.41%)
Aug 16, 2022 7.800 8.074 7.620 7.870 9,920 +0.11(+1.42%)
Aug 15, 2022 7.800 7.870 7.560 7.760 7,546 -0.16(-2.02%)
Aug 12, 2022 7.790 8.332 7.750 7.920 27,537 +0.61(+8.34%)
Aug 11, 2022 7.200 7.410 7.200 7.310 5,223 +0.23(+3.25%)
Aug 10, 2022 6.860 7.430 6.699 7.080 6,974 +0.38(+5.67%)
Aug 09, 2022 7.600 7.600 6.293 6.700 20,035 -0.96(-12.53%)
Aug 08, 2022 7.750 7.800 7.533 7.660 12,434 -0.09(-1.16%)
Aug 05, 2022 7.190 7.790 7.174 7.750 17,243 +0.65(+9.15%)
Aug 04, 2022 6.950 7.100 6.920 7.100 5,061 +0.19(+2.75%)
Aug 03, 2022 6.620 7.190 6.620 6.910 10,730 +0.31(+4.70%)
Aug 02, 2022 6.200 6.670 6.150 6.600 11,761 +0.20(+3.12%)
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.