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 )

3.380 +0.870 (+34.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
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%)
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.