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 )

3.620 -0.010 (-0.28%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 28, 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 (%)
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%)
Nov 01, 2023 6.820 7.320 6.820 6.960 20,291 -0.04(-0.57%)
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%)
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.