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 (%)
Jul 29, 2022 6.870 7.000 6.580 6.650 18,092 -0.10(-1.48%)
Jul 28, 2022 6.900 6.950 6.500 6.750 22,004 -0.18(-2.60%)
Jul 27, 2022 6.561 6.990 6.561 6.930 38,147 +0.01(+0.14%)
Jul 26, 2022 6.970 7.050 6.609 6.920 29,731 -0.01(-0.14%)
Jul 25, 2022 7.230 7.390 6.920 6.930 31,813 -0.47(-6.35%)
Jul 22, 2022 7.500 7.500 7.010 7.400 28,983 -0.08(-1.07%)
Jul 21, 2022 7.450 7.520 6.800 7.480 39,472 +0.03(+0.40%)
Jul 20, 2022 7.200 7.690 6.680 7.450 37,226 +0.46(+6.58%)
Jul 19, 2022 6.570 7.050 6.490 6.990 44,756 +0.54(+8.37%)
Jul 18, 2022 6.200 6.970 5.920 6.450 126,224 +0.53(+8.95%)
Jul 15, 2022 4.650 5.980 4.620 5.920 116,675 +1.42(+31.56%)
Jul 14, 2022 3.970 4.500 3.970 4.500 17,320 +0.27(+6.38%)
Jul 13, 2022 3.840 4.240 3.640 4.230 17,653 +0.09(+2.17%)
Jul 12, 2022 4.280 4.280 4.063 4.140 17,080 -0.14(-3.27%)
Jul 11, 2022 4.500 4.500 4.070 4.280 39,426 -0.01(-0.23%)
Jul 08, 2022 3.610 4.420 3.600 4.290 39,101 +0.59(+15.95%)
Jul 07, 2022 3.100 3.980 2.790 3.700 116,477 +0.62(+20.13%)
Jul 06, 2022 2.700 3.090 2.510 3.080 70,220 +0.63(+25.71%)
Jul 05, 2022 2.360 2.610 2.270 2.450 58,656 +0.08(+3.38%)
Jul 01, 2022 2.510 2.660 2.310 2.370 102,308 -0.21(-8.14%)
Jun 30, 2022 2.820 2.860 2.520 2.580 50,600 -0.25(-8.83%)
Jun 29, 2022 2.920 3.120 2.640 2.830 50,407 +0.05(+1.80%)
Jun 28, 2022 3.120 3.120 2.760 2.780 32,376 -0.35(-11.18%)
Jun 27, 2022 2.820 3.200 2.820 3.130 105,667 +0.22(+7.56%)
Jun 24, 2022 2.660 3.100 2.260 2.910 945,083 +0.43(+17.34%)
Jun 23, 2022 2.510 2.600 2.250 2.480 75,489 +0.07(+2.90%)
Jun 22, 2022 2.430 2.600 2.400 2.410 108,461 -0.10(-3.98%)
Jun 21, 2022 2.520 2.730 2.380 2.510 109,844 +0.01(+0.40%)
Jun 17, 2022 2.620 2.800 2.500 2.500 44,897 -0.01(-0.40%)
Jun 16, 2022 2.610 2.620 2.380 2.510 70,993 -0.16(-5.99%)
Jun 15, 2022 2.920 2.920 2.530 2.670 66,410 -0.24(-8.25%)
Jun 14, 2022 3.100 3.100 2.780 2.910 15,441 -0.21(-6.73%)
Jun 13, 2022 2.720 3.370 2.680 3.120 53,800 +0.12(+4.00%)
Jun 10, 2022 3.080 3.080 2.900 3.000 19,466 -0.10(-3.23%)
Jun 09, 2022 3.180 3.220 3.060 3.100 28,133 -0.07(-2.21%)
Jun 08, 2022 3.390 3.540 2.980 3.170 43,089 -0.18(-5.37%)
Jun 07, 2022 2.750 3.500 2.750 3.350 32,508 +0.31(+10.20%)
Jun 06, 2022 3.490 3.490 2.800 3.040 60,602 -0.35(-10.32%)
Jun 03, 2022 3.070 3.530 3.050 3.390 88,718 +0.31(+10.06%)
Jun 02, 2022 2.960 3.150 2.750 3.080 48,748 +0.12(+4.05%)
Jun 01, 2022 2.990 2.990 2.733 2.960 36,306 +0.05(+1.72%)
May 31, 2022 2.870 3.000 2.640 2.910 56,916 +0.04(+1.39%)
May 27, 2022 2.990 3.000 2.700 2.870 27,489 +0.05(+1.77%)
May 26, 2022 2.940 2.950 2.749 2.820 12,329 -0.08(-2.76%)
May 25, 2022 2.750 3.035 2.490 2.900 45,551 +0.17(+6.23%)
May 24, 2022 2.590 2.780 2.500 2.730 30,268 +0.06(+2.25%)
May 23, 2022 2.690 2.790 2.510 2.670 27,836 +0.06(+2.30%)
May 20, 2022 2.670 2.670 2.470 2.610 65,297 +0.05(+1.95%)
May 19, 2022 2.650 2.975 2.490 2.560 44,375 -0.10(-3.76%)
May 18, 2022 3.280 4.140 2.600 2.660 58,012 -0.50(-15.82%)
May 17, 2022 2.910 3.370 2.420 3.160 66,794 +0.31(+10.88%)
May 16, 2022 2.410 2.960 2.370 2.850 127,824 +0.55(+23.91%)
May 13, 2022 2.460 2.520 2.220 2.300 25,237 +0.07(+3.14%)
May 12, 2022 2.200 2.350 2.200 2.230 48,412 -0.02(-0.89%)
May 11, 2022 3.100 3.450 2.180 2.250 35,384 -0.82(-26.71%)
May 10, 2022 3.370 3.370 2.880 3.070 32,642 +0.33(+12.04%)
May 09, 2022 3.430 3.430 2.650 2.740 26,519 -0.36(-11.61%)
May 06, 2022 3.420 3.420 3.030 3.100 24,511 -0.24(-7.19%)
May 05, 2022 3.850 4.020 3.080 3.340 36,717 -0.78(-18.93%)
May 04, 2022 3.980 4.430 3.760 4.120 64,397 +0.51(+14.13%)
May 03, 2022 3.950 4.010 3.210 3.610 41,339 -0.03(-0.82%)
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.