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 )

3.610 +0.430 (+13.52%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 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%)
Apr 03, 2023 9.670 10.20 9.290 9.330 29,209 -0.46(-4.70%)
Mar 31, 2023 9.750 10.36 9.620 9.790 19,080 -0.20(-2.00%)
Mar 30, 2023 10.54 10.61 9.860 9.990 27,660 -0.41(-3.94%)
Mar 29, 2023 10.57 10.84 10.18 10.40 17,265 -0.02(-0.19%)
Mar 28, 2023 11.04 11.07 10.32 10.42 24,755 -0.68(-6.13%)
Mar 27, 2023 12.30 12.30 10.65 11.10 23,793 -1.10(-9.02%)
Mar 24, 2023 11.49 12.74 11.41 12.20 12,871 +0.71(+6.18%)
Mar 23, 2023 10.81 12.00 10.81 11.49 27,512 +0.63(+5.80%)
Mar 22, 2023 9.870 10.86 9.870 10.86 12,112 +1.06(+10.82%)
Mar 21, 2023 10.10 10.49 9.340 9.800 10,059 -0.40(-3.92%)
Mar 20, 2023 9.480 10.80 9.350 10.20 27,680 +0.30(+3.03%)
Mar 17, 2023 8.840 9.975 8.840 9.900 24,216 +0.33(+3.45%)
Mar 16, 2023 8.740 9.570 8.740 9.570 7,759 +0.69(+7.77%)
Mar 15, 2023 9.170 9.253 8.780 8.880 10,225 -0.03(-0.34%)
Mar 14, 2023 8.900 9.430 8.640 8.910 25,775 +0.14(+1.60%)
Mar 13, 2023 9.290 10.24 8.410 8.770 20,247 -0.73(-7.68%)
Mar 10, 2023 12.08 12.08 9.470 9.500 80,296 -2.39(-20.10%)
Mar 09, 2023 11.79 11.91 11.51 11.89 23,970 +0.37(+3.21%)
Mar 08, 2023 11.45 11.54 11.18 11.52 16,740 +0.21(+1.86%)
Mar 07, 2023 11.41 11.65 11.17 11.31 11,632 -0.35(-3.00%)
Mar 06, 2023 11.43 11.78 11.17 11.66 39,241 +0.26(+2.28%)
Mar 03, 2023 11.96 12.01 11.39 11.40 14,213 -0.34(-2.90%)
Mar 02, 2023 11.46 12.03 11.46 11.74 17,550 -0.13(-1.10%)
Mar 01, 2023 11.83 12.75 11.67 11.87 43,330 -0.13(-1.08%)
Feb 28, 2023 12.16 12.30 11.72 12.00 14,266 -0.09(-0.74%)
Feb 27, 2023 11.94 12.09 11.55 12.09 11,160 +0.44(+3.78%)
Feb 24, 2023 12.14 12.14 11.41 11.65 10,498 +0.12(+1.04%)
Feb 23, 2023 11.64 12.04 11.27 11.53 7,088 -0.01(-0.09%)
Feb 22, 2023 11.45 12.00 11.45 11.54 11,751 +0.26(+2.30%)
Feb 21, 2023 12.40 12.40 11.17 11.28 10,926 -1.24(-9.87%)
Feb 17, 2023 12.19 12.78 11.67 12.52 16,993 +0.17(+1.34%)
Feb 16, 2023 11.34 12.40 11.03 12.35 17,840 +0.85(+7.39%)
Feb 15, 2023 11.70 11.90 11.16 11.50 18,847 -0.11(-0.95%)
Feb 14, 2023 11.97 11.97 11.28 11.61 19,108 -0.07(-0.60%)
Feb 13, 2023 11.55 12.38 11.21 11.68 12,227 -0.04(-0.34%)
Feb 10, 2023 11.64 11.98 11.53 11.72 9,278 -0.28(-2.33%)
Feb 09, 2023 12.01 12.02 11.69 12.00 10,903 +0.00(+0.00%)
Feb 08, 2023 11.96 12.49 11.69 12.00 16,549 -0.09(-0.74%)
Feb 07, 2023 11.35 12.10 11.26 12.09 33,071 +0.84(+7.47%)
Feb 06, 2023 10.77 11.55 10.59 11.25 8,509 +0.70(+6.64%)
Feb 03, 2023 10.71 10.94 10.55 10.55 7,371 -0.41(-3.74%)
Feb 02, 2023 10.70 11.02 10.55 10.96 9,246 +0.31(+2.91%)
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.