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 )

2.710 +0.130 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.620 2.740 2.500 2.710 46,561 +0.13(+5.04%)
Apr 25, 2024 2.760 2.810 2.530 2.580 66,652 -0.19(-6.86%)
Apr 24, 2024 2.650 2.860 2.645 2.770 63,451 +0.12(+4.53%)
Apr 23, 2024 2.840 2.930 2.615 2.650 67,149 -0.19(-6.69%)
Apr 22, 2024 2.800 2.860 2.640 2.840 40,601 +0.02(+0.71%)
Apr 19, 2024 2.700 2.960 2.580 2.820 64,624 +0.07(+2.55%)
Apr 18, 2024 2.930 3.090 2.750 2.750 50,239 -0.17(-5.82%)
Apr 17, 2024 3.060 3.130 2.820 2.920 42,887 -0.11(-3.63%)
Apr 16, 2024 3.160 3.230 3.000 3.030 60,572 -0.13(-4.11%)
Apr 15, 2024 3.200 3.210 3.120 3.160 38,819 -0.06(-1.86%)
Apr 12, 2024 3.250 3.490 3.110 3.220 54,159 -0.06(-1.83%)
Apr 11, 2024 3.330 3.332 3.175 3.280 31,744 +0.09(+2.82%)
Apr 10, 2024 3.180 3.256 3.100 3.190 53,520 -0.12(-3.63%)
Apr 09, 2024 3.460 3.460 3.120 3.310 90,863 -0.17(-4.89%)
Apr 08, 2024 3.320 3.520 3.320 3.480 52,354 +0.15(+4.50%)
Apr 05, 2024 3.260 3.360 3.260 3.330 49,299 +0.07(+2.15%)
Apr 04, 2024 3.280 3.360 3.170 3.260 46,134 +0.01(+0.31%)
Apr 03, 2024 3.260 3.340 3.130 3.250 62,338 -0.08(-2.26%)
Apr 02, 2024 3.240 3.436 3.230 3.325 57,331 +0.04(+1.06%)
Apr 01, 2024 3.450 3.500 3.210 3.290 72,792 -0.12(-3.52%)
Mar 28, 2024 3.220 3.410 3.190 3.410 79,539 +0.21(+6.56%)
Mar 27, 2024 2.850 3.200 2.800 3.200 55,266 +0.41(+14.70%)
Mar 26, 2024 2.980 3.160 2.740 2.790 758,313 -0.21(-7.00%)
Mar 25, 2024 2.940 3.100 2.870 3.000 54,773 +0.14(+4.90%)
Mar 22, 2024 3.030 3.080 2.720 2.860 83,745 -0.18(-5.92%)
Mar 21, 2024 3.280 3.410 3.020 3.040 38,292 -0.17(-5.30%)
Mar 20, 2024 2.920 3.260 2.850 3.210 57,992 +0.27(+9.18%)
Mar 19, 2024 3.080 3.300 2.920 2.940 55,540 -0.20(-6.37%)
Mar 18, 2024 3.310 3.540 3.090 3.140 199,349 -0.21(-6.27%)
Mar 15, 2024 2.770 3.400 2.770 3.350 161,699 +0.59(+21.38%)
Mar 14, 2024 2.910 2.910 2.700 2.760 43,397 -0.14(-4.83%)
Mar 13, 2024 2.970 3.088 2.840 2.900 49,264 -0.08(-2.68%)
Mar 12, 2024 3.220 3.260 2.900 2.980 47,911 -0.19(-5.99%)
Mar 11, 2024 3.260 3.280 3.110 3.170 23,025 -0.07(-2.16%)
Mar 08, 2024 3.400 3.430 3.182 3.240 61,790 -0.15(-4.42%)
Mar 07, 2024 3.170 3.410 3.155 3.390 61,164 +0.23(+7.28%)
Mar 06, 2024 3.310 3.430 3.115 3.160 103,435 -0.09(-2.77%)
Mar 05, 2024 3.180 3.280 3.150 3.250 56,534 +0.06(+1.88%)
Mar 04, 2024 3.410 3.491 3.160 3.190 192,652 -0.20(-5.90%)
Mar 01, 2024 3.500 3.500 3.330 3.390 67,809 -0.09(-2.59%)
Feb 29, 2024 3.600 3.620 3.445 3.480 78,574 +0.03(+0.87%)
Feb 28, 2024 3.360 3.580 3.190 3.450 172,416 +0.07(+2.07%)
Feb 27, 2024 3.400 3.460 3.310 3.380 173,255 +0.06(+1.81%)
Feb 26, 2024 3.130 3.360 3.130 3.320 65,167 +0.19(+6.07%)
Feb 23, 2024 3.105 3.200 3.070 3.130 35,214 -0.03(-0.95%)
Feb 22, 2024 3.050 3.190 3.050 3.160 58,037 +0.14(+4.64%)
Feb 21, 2024 3.110 3.110 2.900 3.020 54,894 -0.09(-2.89%)
Feb 20, 2024 3.020 3.150 2.970 3.110 67,536 +0.08(+2.64%)
Feb 16, 2024 3.240 3.300 2.910 3.030 72,114 -0.22(-6.77%)
Feb 15, 2024 3.110 3.380 3.110 3.250 48,153 +0.15(+5.01%)
Feb 14, 2024 3.040 3.160 2.910 3.095 37,553 +0.15(+4.92%)
Feb 13, 2024 3.370 3.454 2.860 2.950 80,291 -0.41(-12.20%)
Feb 12, 2024 3.070 3.500 3.000 3.360 405,357 +0.25(+8.04%)
Feb 09, 2024 2.950 3.150 2.901 3.110 157,643 +0.27(+9.51%)
Feb 08, 2024 2.880 2.924 2.810 2.840 47,518 -0.01(-0.35%)
Feb 07, 2024 3.000 3.100 2.800 2.850 62,598 -0.09(-3.06%)
Feb 06, 2024 2.780 3.000 2.760 2.940 89,159 +0.19(+6.91%)
Feb 05, 2024 2.620 2.865 2.530 2.750 138,757 +0.07(+2.61%)
Feb 02, 2024 2.690 2.790 2.620 2.680 42,078 -0.01(-0.37%)
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.