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 )

3.630 +0.040 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 7.800 7.820 6.610 7.000 36,668 -0.94(-11.84%)
Oct 30, 2023 8.580 8.580 7.690 7.940 99,984 -0.55(-6.48%)
Oct 27, 2023 8.800 9.240 8.330 8.490 132,942 -0.11(-1.28%)
Oct 26, 2023 8.360 8.880 8.120 8.600 17,384 +0.20(+2.38%)
Oct 25, 2023 7.900 9.000 7.631 8.400 30,664 +0.31(+3.83%)
Oct 24, 2023 7.680 8.100 7.660 8.090 65,908 +0.53(+7.01%)
Oct 23, 2023 7.240 7.700 7.100 7.560 58,252 +0.15(+2.02%)
Oct 20, 2023 7.000 7.600 6.960 7.410 38,721 +0.50(+7.24%)
Oct 19, 2023 6.340 7.030 6.320 6.910 23,764 +0.65(+10.38%)
Oct 18, 2023 6.660 6.665 6.250 6.260 19,551 -0.32(-4.86%)
Oct 17, 2023 6.200 7.480 6.200 6.580 65,772 +0.41(+6.65%)
Oct 16, 2023 5.840 6.190 5.600 6.170 25,494 +0.33(+5.65%)
Oct 13, 2023 5.520 5.940 5.300 5.840 27,293 +0.23(+4.19%)
Oct 12, 2023 5.980 6.000 5.500 5.605 19,353 -0.38(-6.43%)
Oct 11, 2023 5.910 6.145 5.740 5.990 38,581 +0.05(+0.84%)
Oct 10, 2023 5.680 6.190 5.680 5.940 18,431 +0.15(+2.59%)
Oct 09, 2023 6.810 6.865 5.790 5.790 48,540 -0.93(-13.84%)
Oct 06, 2023 5.660 6.990 5.660 6.720 95,376 +1.22(+22.18%)
Oct 05, 2023 5.520 5.680 5.290 5.500 48,953 +0.03(+0.55%)
Oct 04, 2023 5.650 5.840 5.450 5.470 25,742 -0.28(-4.87%)
Oct 03, 2023 4.910 5.990 4.910 5.750 42,124 +0.78(+15.69%)
Oct 02, 2023 5.460 5.640 4.870 4.970 35,708 -0.42(-7.79%)
Sep 29, 2023 5.840 6.080 5.390 5.390 20,155 -0.45(-7.71%)
Sep 28, 2023 6.300 6.550 5.800 5.840 21,788 -0.64(-9.88%)
Sep 27, 2023 6.070 6.610 5.675 6.480 23,268 +0.41(+6.75%)
Sep 26, 2023 5.840 6.640 5.840 6.070 18,703 +0.08(+1.34%)
Sep 25, 2023 5.570 6.110 5.780 5.990 22,275 +0.40(+7.16%)
Sep 22, 2023 5.110 5.720 4.960 5.590 36,523 +0.28(+5.27%)
Sep 21, 2023 6.120 6.230 5.200 5.310 88,200 -0.89(-14.35%)
Sep 20, 2023 6.790 6.790 6.200 6.200 20,769 -0.47(-7.05%)
Sep 19, 2023 6.970 7.370 6.250 6.670 50,911 -0.30(-4.30%)
Sep 18, 2023 6.670 7.278 6.451 6.970 53,296 +0.18(+2.65%)
Sep 15, 2023 5.750 6.970 5.750 6.790 112,340 +1.07(+18.71%)
Sep 14, 2023 6.460 6.655 5.550 5.720 71,487 -0.57(-9.06%)
Sep 13, 2023 5.390 7.169 5.380 6.290 190,872 +1.07(+20.50%)
Sep 12, 2023 4.910 5.380 4.860 5.220 67,241 +0.35(+7.19%)
Sep 11, 2023 4.800 5.165 4.800 4.870 34,691 +0.07(+1.46%)
Sep 08, 2023 4.910 4.964 4.690 4.800 27,890 +0.00(+0.00%)
Sep 07, 2023 4.820 5.060 4.685 4.800 32,664 -0.04(-0.83%)
Sep 06, 2023 5.570 5.570 4.770 4.840 32,215 -0.80(-14.18%)
Sep 05, 2023 6.100 6.350 5.470 5.640 32,452 -0.50(-8.14%)
Sep 01, 2023 6.060 6.320 5.760 6.140 25,505 +0.11(+1.82%)
Aug 31, 2023 7.070 7.360 5.970 6.030 43,047 -1.04(-14.71%)
Aug 30, 2023 6.770 7.155 6.750 7.070 23,176 +0.32(+4.74%)
Aug 29, 2023 6.240 6.750 6.155 6.750 15,132 +0.43(+6.80%)
Aug 28, 2023 5.920 6.395 5.570 6.320 31,712 +0.57(+9.82%)
Aug 25, 2023 6.285 6.490 5.710 5.755 41,605 -0.65(-10.08%)
Aug 24, 2023 7.000 7.160 6.330 6.400 68,935 -0.73(-10.24%)
Aug 23, 2023 5.970 7.480 5.570 7.130 67,657 +1.16(+19.43%)
Aug 22, 2023 5.290 6.030 5.290 5.970 31,887 +0.68(+12.85%)
Aug 21, 2023 5.140 6.025 4.980 5.290 41,575 +0.11(+2.12%)
Aug 18, 2023 5.480 5.678 5.000 5.180 43,462 -0.37(-6.67%)
Aug 17, 2023 6.020 6.250 5.470 5.550 37,211 -0.52(-8.57%)
Aug 16, 2023 6.205 6.205 5.880 6.070 22,717 +0.23(+3.94%)
Aug 15, 2023 6.368 6.368 5.750 5.840 29,641 -0.57(-8.89%)
Aug 14, 2023 6.730 6.730 6.115 6.410 25,026 -0.31(-4.61%)
Aug 11, 2023 6.670 6.930 6.480 6.720 24,419 +0.05(+0.75%)
Aug 10, 2023 5.970 6.995 5.820 6.670 72,443 +0.77(+13.05%)
Aug 09, 2023 5.810 6.180 5.810 5.900 43,137 -0.18(-2.96%)
Aug 08, 2023 6.050 6.400 5.925 6.080 58,671 -0.08(-1.30%)
Aug 07, 2023 6.670 6.880 6.120 6.160 43,955 -0.56(-8.33%)
Aug 04, 2023 7.090 7.180 6.600 6.720 67,129 -0.62(-8.45%)
Aug 03, 2023 6.610 7.500 6.600 7.340 41,599 +0.63(+9.39%)
Aug 02, 2023 7.460 7.580 6.600 6.710 57,074 -0.89(-11.71%)
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.