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 )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Aug 01, 2023 7.920 8.040 7.550 7.600 16,257 -0.54(-6.63%)
Jul 31, 2023 8.200 8.220 7.746 8.140 33,033 +0.10(+1.24%)
Jul 28, 2023 7.350 8.395 7.170 8.040 74,103 +0.73(+9.99%)
Jul 27, 2023 7.620 7.620 7.105 7.310 30,182 -0.30(-3.94%)
Jul 26, 2023 7.810 7.810 7.320 7.610 33,625 -0.20(-2.56%)
Jul 25, 2023 7.390 8.140 7.260 7.810 30,751 +0.36(+4.83%)
Jul 24, 2023 7.250 7.560 6.950 7.450 36,501 +0.23(+3.19%)
Jul 21, 2023 7.410 7.455 7.045 7.220 33,408 -0.19(-2.56%)
Jul 20, 2023 8.000 8.350 7.310 7.410 84,022 -0.36(-4.63%)
Jul 19, 2023 9.310 9.345 7.620 7.770 285,655 -1.53(-16.45%)
Jul 18, 2023 9.300 9.610 9.200 9.300 48,339 -0.07(-0.75%)
Jul 17, 2023 9.540 9.980 9.180 9.370 44,432 +0.02(+0.21%)
Jul 14, 2023 8.960 9.390 8.928 9.350 23,662 +0.30(+3.31%)
Jul 13, 2023 9.240 9.260 8.750 9.050 90,320 -0.22(-2.37%)
Jul 12, 2023 9.750 9.750 9.005 9.270 50,044 -0.32(-3.34%)
Jul 11, 2023 9.860 10.22 9.280 9.590 53,033 -0.30(-3.03%)
Jul 10, 2023 9.850 10.17 9.750 9.890 56,034 +0.14(+1.44%)
Jul 07, 2023 9.840 9.930 9.615 9.750 28,226 -0.10(-1.02%)
Jul 06, 2023 9.870 10.07 9.580 9.850 43,850 +0.08(+0.82%)
Jul 05, 2023 9.850 9.980 9.590 9.770 31,757 -0.15(-1.51%)
Jul 03, 2023 9.420 9.960 9.420 9.920 15,559 +0.52(+5.53%)
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%)
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.