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 -0.050 (-1.36%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jun 30, 2023 9.340 9.650 9.160 9.400 54,788 +0.06(+0.64%)
Jun 29, 2023 9.280 9.430 9.160 9.340 28,058 -0.11(-1.16%)
Jun 28, 2023 9.250 9.615 9.030 9.450 30,741 +0.16(+1.72%)
Jun 27, 2023 8.760 9.570 8.760 9.290 45,488 +0.52(+5.93%)
Jun 26, 2023 9.600 9.600 8.000 8.770 83,703 -0.83(-8.65%)
Jun 23, 2023 9.900 10.20 9.380 9.600 1,976,662 -0.40(-4.00%)
Jun 22, 2023 10.02 10.68 9.590 10.00 116,050 +0.00(+0.00%)
Jun 21, 2023 10.62 10.89 9.850 10.00 98,893 -0.54(-5.12%)
Jun 20, 2023 10.36 11.11 9.810 10.54 116,349 +0.18(+1.74%)
Jun 16, 2023 9.990 10.47 9.710 10.36 79,345 +0.36(+3.60%)
Jun 15, 2023 9.210 10.34 9.060 10.00 61,558 +0.74(+7.99%)
Jun 14, 2023 9.900 10.15 9.260 9.260 67,105 -0.74(-7.40%)
Jun 13, 2023 10.20 10.53 9.770 10.00 61,266 -0.43(-4.12%)
Jun 12, 2023 10.16 10.67 9.900 10.43 54,682 +0.43(+4.30%)
Jun 09, 2023 9.820 10.16 9.645 10.00 52,272 +0.01(+0.10%)
Jun 08, 2023 9.730 10.45 9.730 9.990 61,452 -0.01(-0.10%)
Jun 07, 2023 10.16 10.52 9.790 10.00 52,494 -0.15(-1.48%)
Jun 06, 2023 9.800 10.57 9.800 10.15 44,059 +0.15(+1.50%)
Jun 05, 2023 9.750 10.25 9.550 10.00 27,734 +0.00(+0.00%)
Jun 02, 2023 9.850 10.37 9.740 10.00 42,780 -0.10(-0.99%)
Jun 01, 2023 9.660 10.43 9.580 10.10 60,507 +0.10(+1.00%)
May 31, 2023 8.700 10.28 8.700 10.00 53,835 +1.08(+12.11%)
May 30, 2023 8.940 9.310 8.865 8.920 24,817 -0.44(-4.70%)
May 26, 2023 8.707 9.370 8.707 9.360 23,769 +0.12(+1.30%)
May 25, 2023 9.700 9.765 9.162 9.240 19,964 -0.75(-7.51%)
May 24, 2023 9.600 10.31 9.260 9.990 31,891 +0.02(+0.20%)
May 23, 2023 8.830 10.23 8.820 9.970 33,381 +0.85(+9.32%)
May 22, 2023 8.480 9.250 8.480 9.120 27,612 +0.38(+4.35%)
May 19, 2023 8.350 8.840 8.350 8.740 29,774 +0.38(+4.55%)
May 18, 2023 8.350 8.660 8.350 8.360 47,409 -0.13(-1.59%)
May 17, 2023 8.310 8.785 8.140 8.495 43,041 -0.20(-2.24%)
May 16, 2023 8.310 9.010 8.280 8.690 23,292 +0.06(+0.70%)
May 15, 2023 9.300 9.390 8.430 8.630 19,227 -0.56(-6.09%)
May 12, 2023 8.930 9.300 8.810 9.190 38,265 +0.07(+0.77%)
May 11, 2023 9.400 9.480 8.990 9.120 21,546 -0.14(-1.51%)
May 10, 2023 9.060 9.655 8.570 9.260 21,884 -0.18(-1.91%)
May 09, 2023 9.610 9.710 9.170 9.440 19,255 -0.21(-2.18%)
May 08, 2023 10.28 10.28 9.600 9.650 13,576 -0.35(-3.50%)
May 05, 2023 8.840 10.25 8.590 10.00 21,672 +1.06(+11.86%)
May 04, 2023 8.640 8.940 8.460 8.940 13,863 +0.30(+3.47%)
May 03, 2023 8.945 8.945 8.610 8.640 26,020 -0.12(-1.37%)
May 02, 2023 8.136 8.850 8.136 8.760 12,656 +0.22(+2.58%)
May 01, 2023 8.690 8.950 8.010 8.540 48,623 -0.16(-1.84%)
Apr 28, 2023 8.590 9.020 8.261 8.700 33,221 +0.01(+0.12%)
Apr 27, 2023 8.350 8.775 8.195 8.690 23,659 +0.58(+7.15%)
Apr 26, 2023 8.590 8.590 8.025 8.110 60,604 -0.38(-4.48%)
Apr 25, 2023 8.960 9.040 8.000 8.490 11,547 -0.45(-5.03%)
Apr 24, 2023 9.020 9.650 8.780 8.940 17,536 +0.17(+1.94%)
Apr 21, 2023 9.750 10.04 8.770 8.770 21,583 -1.01(-10.33%)
Apr 20, 2023 9.880 10.03 9.750 9.780 10,912 -0.21(-2.10%)
Apr 19, 2023 9.780 10.21 9.660 9.990 11,331 +0.00(+0.00%)
Apr 18, 2023 10.09 10.31 9.820 9.990 26,598 +0.02(+0.20%)
Apr 17, 2023 9.730 10.15 9.500 9.970 25,793 +0.45(+4.73%)
Apr 14, 2023 9.930 10.44 9.430 9.520 23,053 -0.48(-4.80%)
Apr 13, 2023 10.17 10.37 9.900 10.00 24,998 -0.01(-0.10%)
Apr 12, 2023 10.37 10.65 9.615 10.01 42,567 -0.03(-0.30%)
Apr 11, 2023 10.02 10.73 9.580 10.04 65,859 +0.04(+0.40%)
Apr 10, 2023 9.890 10.18 9.320 10.00 35,135 +0.35(+3.63%)
Apr 06, 2023 9.110 10.05 8.867 9.650 13,118 +0.36(+3.88%)
Apr 05, 2023 9.060 9.715 8.600 9.290 23,135 +0.14(+1.53%)
Apr 04, 2023 9.380 9.480 8.650 9.150 23,453 -0.18(-1.93%)
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.