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 (%)
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%)
Sep 01, 2023 6.060 6.320 5.760 6.140 25,505 +0.11(+1.82%)
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%)
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.